|
Closing price on 9/28/2009
|
|
| Open |
81.00 |
| High |
83.30 |
| Low |
78.00 |
| Volume |
83,800 |
| Split-adjusted Price |
11.72 |
|
|
VMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2009
|
+1.60 / +1.99%
|
81.00
|
83.30
|
78.00
|
82.00
|
81.80
|
11.72
|
83,800
|
|
|
9/25/2009
|
+6.40 / +8.65%
|
71.00
|
80.40
|
71.00
|
80.40
|
77.87
|
11.49
|
78,400
|
|
|
9/24/2009
|
-3.00 / -3.90%
|
79.00
|
79.00
|
74.00
|
74.00
|
75.19
|
10.58
|
86,400
|
|
|
9/23/2009
|
+3.60 / +4.90%
|
78.40
|
78.40
|
73.30
|
77.00
|
77.73
|
11.00
|
216,500
|
|
|
9/22/2009
|
+4.80 / +7.00%
|
73.40
|
73.40
|
72.00
|
73.40
|
73.27
|
10.49
|
162,000
|
|
|
9/21/2009
|
+4.30 / +6.69%
|
68.60
|
68.60
|
68.60
|
68.60
|
68.60
|
9.80
|
14,600
|
|
|
9/18/2009
|
+4.20 / +6.99%
|
64.30
|
64.30
|
64.00
|
64.30
|
64.24
|
9.19
|
134,400
|
|
|
9/17/2009
|
+3.50 / +6.18%
|
59.00
|
60.10
|
59.00
|
60.10
|
60.06
|
8.59
|
176,100
|
|
|
9/16/2009
|
+2.30 / +4.24%
|
55.00
|
56.60
|
53.00
|
56.60
|
56.24
|
8.09
|
221,400
|
|
|
9/15/2009
|
+2.40 / +4.62%
|
51.00
|
54.30
|
50.50
|
54.30
|
52.86
|
7.76
|
118,600
|
|
|
9/14/2009
|
+1.90 / +3.80%
|
50.00
|
52.00
|
49.00
|
51.90
|
50.84
|
7.42
|
91,200
|
|
|
9/11/2009
|
-2.00 / -3.85%
|
48.10
|
52.00
|
48.00
|
50.00
|
48.96
|
7.15
|
77,100
|
|
|
9/10/2009
|
-1.50 / -2.80%
|
52.00
|
53.00
|
50.00
|
52.00
|
50.79
|
7.43
|
66,200
|
|
|
9/9/2009
|
+2.50 / +4.90%
|
50.10
|
53.50
|
48.00
|
53.50
|
49.97
|
7.65
|
146,700
|
|
|
9/8/2009
|
+3.00 / +6.25%
|
50.10
|
51.00
|
48.50
|
51.00
|
50.04
|
7.29
|
47,400
|
|
|
9/7/2009
|
-4.10 / -7.87%
|
50.00
|
50.40
|
47.00
|
48.00
|
48.21
|
6.86
|
47,000
|
|
|
9/4/2009
|
-0.30 / -0.57%
|
53.30
|
53.30
|
48.50
|
52.10
|
50.38
|
7.45
|
212,000
|
|
|
9/3/2009
|
+3.30 / +6.72%
|
52.40
|
52.40
|
50.60
|
52.40
|
52.14
|
7.49
|
259,800
|
|
|
9/1/2009
|
+3.20 / +6.97%
|
49.10
|
49.10
|
48.00
|
49.10
|
49.04
|
7.02
|
248,200
|
|
|
8/31/2009
|
+3.00 / +6.99%
|
45.90
|
45.90
|
45.80
|
45.90
|
45.90
|
6.56
|
154,000
|
|
|
8/28/2009
|
+0.80 / +1.90%
|
42.90
|
42.90
|
42.90
|
42.90
|
42.90
|
6.13
|
113,800
|
|
|
8/27/2009
|
+2.00 / +4.99%
|
39.30
|
42.10
|
39.20
|
42.10
|
40.13
|
6.02
|
85,700
|
|
|
8/26/2009
|
+1.00 / +2.56%
|
39.00
|
40.10
|
39.00
|
40.10
|
39.38
|
5.73
|
49,800
|
|
|
8/25/2009
|
-0.30 / -0.76%
|
39.10
|
39.60
|
38.00
|
39.10
|
39.04
|
5.59
|
39,200
|
|
|
8/24/2009
|
+1.40 / +3.68%
|
38.90
|
39.40
|
38.80
|
39.40
|
39.07
|
5.63
|
60,100
|
|
|
8/21/2009
|
+0.80 / +2.15%
|
38.50
|
39.80
|
37.70
|
38.00
|
38.92
|
5.43
|
64,400
|
|
|
8/20/2009
|
+0.20 / +0.54%
|
36.90
|
37.50
|
36.50
|
37.20
|
37.21
|
5.32
|
34,800
|
|
|
8/19/2009
|
+0.50 / +1.37%
|
36.60
|
37.00
|
36.60
|
37.00
|
36.81
|
5.29
|
8,500
|
|
|
8/18/2009
|
-0.50 / -1.35%
|
36.00
|
36.50
|
35.80
|
36.50
|
36.28
|
5.22
|
3,600
|
|
|
8/17/2009
|
+1.00 / +2.78%
|
35.10
|
37.00
|
34.90
|
37.00
|
35.72
|
5.29
|
31,100
|
|
|