|
Closing price on 9/18/2008
|
|
| Open |
30.70 |
| High |
30.70 |
| Low |
30.60 |
| Volume |
4,200 |
| Split-adjusted Price |
4.12 |
|
|
VMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2008
|
-1.60 / -4.97%
|
30.70
|
30.70
|
30.60
|
30.60
|
30.62
|
4.12
|
4,200
|
|
|
9/17/2008
|
-2.80 / -8.00%
|
32.00
|
35.00
|
32.00
|
32.20
|
32.79
|
4.34
|
48,200
|
|
|
9/16/2008
|
-1.80 / -4.89%
|
38.70
|
38.70
|
33.70
|
35.00
|
34.41
|
4.72
|
74,500
|
|
|
9/15/2008
|
+2.40 / +6.98%
|
32.10
|
36.80
|
32.10
|
36.80
|
36.22
|
4.96
|
131,700
|
|
|
9/12/2008
|
-2.40 / -6.52%
|
34.40
|
34.50
|
34.40
|
34.40
|
34.40
|
4.64
|
29,400
|
|
|
9/11/2008
|
-2.30 / -5.88%
|
36.80
|
37.10
|
36.80
|
36.80
|
36.85
|
4.96
|
39,100
|
|
|
9/10/2008
|
-2.50 / -6.01%
|
39.30
|
42.00
|
39.10
|
39.10
|
39.54
|
5.27
|
70,600
|
|
|
9/9/2008
|
-3.10 / -6.94%
|
41.60
|
45.90
|
41.60
|
41.60
|
42.03
|
5.61
|
93,600
|
|
|
9/8/2008
|
-3.10 / -6.49%
|
44.70
|
44.70
|
44.70
|
44.70
|
44.70
|
6.02
|
14,600
|
|
|
9/5/2008
|
-3.60 / -7.00%
|
54.50
|
54.50
|
47.80
|
47.80
|
47.97
|
6.44
|
76,300
|
|
|
9/4/2008
|
+3.30 / +6.86%
|
51.40
|
51.40
|
48.00
|
51.40
|
51.28
|
6.93
|
122,900
|
|
|
9/3/2008
|
-0.70 / -1.43%
|
48.10
|
48.10
|
48.10
|
48.10
|
48.10
|
6.48
|
1,500
|
|
|
8/29/2008
|
+3.80 / +8.44%
|
43.00
|
48.80
|
42.60
|
48.80
|
45.02
|
6.58
|
159,900
|
|
|
8/28/2008
|
+2.00 / +4.65%
|
46.00
|
46.00
|
43.10
|
45.00
|
45.71
|
6.07
|
273,100
|
|
|
8/27/2008
|
+2.80 / +6.97%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
5.80
|
1,800
|
|
|
8/26/2008
|
+2.60 / +6.91%
|
40.20
|
40.20
|
40.20
|
40.20
|
40.20
|
5.42
|
100
|
|
|
8/25/2008
|
+2.40 / +6.82%
|
37.60
|
37.60
|
37.60
|
37.60
|
37.60
|
5.07
|
1,300
|
|
|
8/22/2008
|
+2.30 / +6.99%
|
35.20
|
35.20
|
35.20
|
35.20
|
35.20
|
4.74
|
1,900
|
|
|
8/21/2008
|
+2.00 / +6.47%
|
32.90
|
32.90
|
32.90
|
32.90
|
32.90
|
4.43
|
19,600
|
|
|
8/20/2008
|
+2.00 / +6.92%
|
30.90
|
30.90
|
28.90
|
30.90
|
30.83
|
4.16
|
155,900
|
|
|
8/19/2008
|
+1.80 / +6.64%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
3.90
|
9,800
|
|
|
8/18/2008
|
+1.70 / +6.69%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
3.65
|
4,800
|
|
|
8/15/2008
|
+0.90 / +3.67%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
3.42
|
500
|
|
|
8/14/2008
|
+0.90 / +3.81%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
3.30
|
2,800
|
|
|
8/13/2008
|
+0.90 / +3.96%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
3.18
|
6,700
|
|
|
8/12/2008
|
+0.80 / +3.65%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
3.06
|
7,500
|
|
|
8/11/2008
|
+0.60 / +2.82%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
2.95
|
4,800
|
|
|
8/8/2008
|
+0.70 / +3.40%
|
21.00
|
21.30
|
20.30
|
21.30
|
21.07
|
2.87
|
26,300
|
|
|
8/7/2008
|
+0.10 / +0.49%
|
20.60
|
20.60
|
20.00
|
20.60
|
20.55
|
2.78
|
42,900
|
|
|
8/6/2008
|
+0.40 / +1.99%
|
19.30
|
20.90
|
19.30
|
20.50
|
19.93
|
2.76
|
47,100
|
|
|