Closing price on 7/3/2018
|
|
Open |
35.00 |
High |
35.00 |
Low |
34.50 |
Volume |
7,000 |
Split-adjusted Price |
12.89 |
|
|
VMC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/3/2018
|
-0.50 / -1.43%
|
35.00
|
35.00
|
34.50
|
34.50
|
34.81
|
12.89
|
7,000
|
|
7/2/2018
|
+1.00 / +2.94%
|
34.00
|
35.00
|
33.50
|
35.00
|
34.49
|
13.08
|
16,500
|
|
6/29/2018
|
-1.00 / -2.86%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
12.70
|
400
|
|
6/28/2018
|
+0.30 / +0.86%
|
34.70
|
35.20
|
34.70
|
35.00
|
35.01
|
13.08
|
7,700
|
|
6/27/2018
|
-0.30 / -0.86%
|
34.70
|
34.70
|
34.70
|
34.70
|
34.70
|
12.97
|
200
|
|
6/26/2018
|
0.00 / 0.00%
|
34.60
|
35.00
|
34.50
|
35.00
|
34.60
|
13.08
|
6,100
|
|
6/25/2018
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
13.08
|
1,100
|
|
6/22/2018
|
+1.30 / +3.86%
|
35.00
|
35.00
|
34.30
|
35.00
|
34.48
|
13.08
|
1,200
|
|
6/21/2018
|
0.00 / 0.00%
|
35.00
|
35.00
|
33.70
|
33.70
|
34.70
|
12.59
|
2,400
|
|
6/20/2018
|
+0.40 / +1.20%
|
33.70
|
33.70
|
33.70
|
33.70
|
33.70
|
12.59
|
122,300
|
|
6/19/2018
|
-2.70 / -7.50%
|
35.50
|
36.00
|
32.40
|
33.30
|
35.21
|
12.44
|
27,000
|
|
6/18/2018
|
-0.10 / -0.28%
|
36.10
|
36.10
|
36.00
|
36.00
|
36.06
|
13.45
|
500
|
|
6/15/2018
|
0.00 / 0.00%
|
36.20
|
36.30
|
36.10
|
36.10
|
36.14
|
13.49
|
3,200
|
|
6/14/2018
|
0.00 / 0.00%
|
36.00
|
38.00
|
36.00
|
36.10
|
37.65
|
13.49
|
58,000
|
|
6/13/2018
|
-0.40 / -1.10%
|
36.10
|
36.10
|
36.00
|
36.10
|
36.08
|
13.49
|
4,600
|
|
6/12/2018
|
+0.30 / +0.83%
|
36.00
|
36.50
|
36.00
|
36.50
|
36.21
|
13.64
|
19,700
|
|
6/11/2018
|
+0.10 / +0.28%
|
36.80
|
37.00
|
36.20
|
36.20
|
36.75
|
13.53
|
8,200
|
|
6/8/2018
|
0.00 / 0.00%
|
36.00
|
37.00
|
36.00
|
36.10
|
36.46
|
13.49
|
10,900
|
|
6/7/2018
|
0.00 / 0.00%
|
36.00
|
36.50
|
36.00
|
36.10
|
36.19
|
13.49
|
11,800
|
|
6/6/2018
|
+1.50 / +4.34%
|
34.70
|
37.00
|
34.50
|
36.10
|
36.29
|
13.49
|
54,900
|
|
6/5/2018
|
-0.50 / -1.42%
|
35.50
|
35.50
|
34.60
|
34.60
|
35.47
|
12.93
|
12,300
|
|
6/4/2018
|
+0.10 / +0.29%
|
35.00
|
35.50
|
35.00
|
35.10
|
35.24
|
13.12
|
15,300
|
|
6/1/2018
|
-0.50 / -1.41%
|
35.50
|
35.50
|
34.80
|
35.00
|
35.26
|
13.08
|
210,900
|
|
5/31/2018
|
-0.50 / -1.39%
|
36.80
|
36.80
|
35.40
|
35.50
|
35.83
|
13.26
|
3,000
|
|
5/30/2018
|
+0.50 / +1.41%
|
36.00
|
36.50
|
35.50
|
36.00
|
36.05
|
13.45
|
21,100
|
|
5/29/2018
|
+0.30 / +0.85%
|
35.00
|
37.00
|
35.00
|
35.50
|
35.96
|
13.26
|
26,400
|
|
5/28/2018
|
-0.80 / -2.22%
|
36.00
|
36.00
|
34.00
|
35.20
|
34.93
|
13.15
|
252,000
|
|
5/25/2018
|
+1.70 / +4.96%
|
35.00
|
36.00
|
34.80
|
36.00
|
35.60
|
13.45
|
15,200
|
|
5/24/2018
|
+0.70 / +2.08%
|
34.80
|
34.80
|
34.00
|
34.30
|
34.14
|
12.82
|
1,600
|
|
5/23/2018
|
+0.30 / +0.90%
|
33.30
|
33.60
|
33.30
|
33.60
|
33.33
|
12.55
|
37,800
|
|
|