|
Closing price on 7/14/2010
|
|
| Open |
61.90 |
| High |
61.90 |
| Low |
61.90 |
| Volume |
4,000 |
| Split-adjusted Price |
9.10 |
|
|
VMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/14/2010
|
-1.90 / -2.98%
|
61.90
|
61.90
|
61.90
|
61.90
|
61.90
|
9.10
|
4,000
|
|
|
7/13/2010
|
+2.80 / +4.59%
|
61.20
|
63.90
|
61.20
|
63.80
|
63.78
|
9.38
|
18,000
|
|
|
7/12/2010
|
-2.50 / -3.94%
|
61.00
|
61.00
|
61.00
|
61.00
|
61.00
|
8.96
|
300
|
|
|
7/9/2010
|
+3.30 / +5.48%
|
61.90
|
64.50
|
61.90
|
63.50
|
62.95
|
9.33
|
5,300
|
|
|
7/8/2010
|
+0.10 / +0.17%
|
61.00
|
61.00
|
60.20
|
60.20
|
60.33
|
8.85
|
600
|
|
|
7/7/2010
|
-1.90 / -3.06%
|
60.30
|
60.30
|
60.10
|
60.10
|
60.23
|
8.83
|
1,000
|
|
|
7/6/2010
|
-0.10 / -0.16%
|
62.00
|
63.00
|
62.00
|
62.00
|
62.06
|
9.11
|
1,600
|
|
|
7/5/2010
|
-3.80 / -5.77%
|
65.40
|
65.40
|
62.10
|
62.10
|
64.64
|
9.13
|
4,200
|
|
|
7/2/2010
|
+1.40 / +2.17%
|
65.90
|
65.90
|
65.90
|
65.90
|
65.90
|
9.68
|
1,000
|
|
|
7/1/2010
|
+3.40 / +5.56%
|
61.50
|
64.50
|
61.50
|
64.50
|
63.00
|
9.48
|
2,000
|
|
|
6/30/2010
|
-0.90 / -1.45%
|
61.10
|
61.10
|
61.10
|
61.10
|
61.10
|
8.98
|
600
|
|
|
6/29/2010
|
-1.00 / -1.59%
|
61.20
|
62.00
|
60.50
|
62.00
|
61.23
|
9.11
|
15,200
|
|
|
6/28/2010
|
-0.60 / -0.94%
|
60.60
|
63.00
|
60.60
|
63.00
|
62.03
|
9.26
|
8,300
|
|
|
6/25/2010
|
-2.70 / -4.07%
|
64.00
|
66.00
|
63.00
|
63.60
|
64.04
|
9.35
|
14,200
|
|
|
6/24/2010
|
-0.30 / -0.45%
|
66.00
|
66.30
|
66.00
|
66.30
|
66.10
|
9.74
|
3,000
|
|
|
6/23/2010
|
+2.20 / +3.42%
|
63.00
|
66.60
|
63.00
|
66.60
|
66.27
|
9.79
|
2,200
|
|
|
6/22/2010
|
+0.90 / +1.42%
|
64.40
|
64.40
|
62.80
|
64.40
|
64.28
|
9.46
|
24,700
|
|
|
6/21/2010
|
-3.40 / -5.08%
|
63.00
|
64.00
|
60.00
|
63.50
|
60.21
|
9.33
|
62,300
|
|
|
6/18/2010
|
-0.60 / -0.89%
|
64.00
|
66.90
|
63.00
|
66.90
|
64.18
|
9.83
|
103,200
|
|
|
6/17/2010
|
-1.00 / -1.46%
|
68.00
|
69.50
|
67.50
|
67.50
|
67.74
|
9.92
|
21,300
|
|
|
6/16/2010
|
+0.60 / +0.88%
|
67.10
|
68.50
|
67.10
|
68.50
|
67.96
|
10.07
|
3,700
|
|
|
6/15/2010
|
+1.50 / +2.26%
|
65.00
|
67.90
|
64.50
|
67.90
|
65.15
|
9.98
|
1,300
|
|
|
6/14/2010
|
-3.50 / -5.01%
|
74.00
|
74.00
|
66.40
|
66.40
|
68.60
|
9.76
|
11,000
|
|
|
6/11/2010
|
+3.40 / +5.11%
|
67.90
|
70.90
|
67.90
|
69.90
|
69.31
|
10.27
|
40,800
|
|
|
6/10/2010
|
+3.00 / +4.72%
|
64.20
|
67.80
|
64.00
|
66.50
|
66.30
|
9.77
|
57,800
|
|
|
6/9/2010
|
-1.90 / -2.91%
|
63.50
|
63.50
|
63.50
|
63.50
|
63.50
|
9.33
|
400
|
|
|
6/8/2010
|
+2.40 / +3.81%
|
63.80
|
67.90
|
63.80
|
65.40
|
66.79
|
9.61
|
8,200
|
|
|
6/7/2010
|
-4.00 / -5.97%
|
65.00
|
65.00
|
62.50
|
63.00
|
63.77
|
9.26
|
15,200
|
|
|
6/4/2010
|
-1.40 / -2.05%
|
62.60
|
67.40
|
62.50
|
67.00
|
65.04
|
9.85
|
2,700
|
|
|
6/3/2010
|
+0.40 / +0.59%
|
68.50
|
69.80
|
66.20
|
68.40
|
67.18
|
10.05
|
12,700
|
|
|