|
Closing price on 11/13/2012
|
|
| Open |
11.70 |
| High |
11.70 |
| Low |
11.70 |
| Volume |
7,000 |
| Split-adjusted Price |
2.14 |
|
|
VMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/13/2012
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
2.14
|
7,000
|
|
|
11/12/2012
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
2.14
|
10,000
|
|
|
11/9/2012
|
-0.30 / -2.50%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
2.14
|
5,000
|
|
|
11/8/2012
|
+0.30 / +2.56%
|
11.70
|
12.00
|
11.70
|
12.00
|
11.88
|
2.19
|
8,200
|
|
|
11/7/2012
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
2.14
|
5,000
|
|
|
11/6/2012
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.70
|
11.70
|
11.70
|
2.14
|
24,000
|
|
|
11/5/2012
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
2.14
|
39,100
|
|
|
11/2/2012
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
2.14
|
0
|
|
|
11/1/2012
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
2.14
|
0
|
|
|
10/31/2012
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
2.14
|
0
|
|
|
10/30/2012
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
2.14
|
100
|
|
|
10/29/2012
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
2.14
|
58,300
|
|
|
10/26/2012
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
2.14
|
42,600
|
|
|
10/25/2012
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
2.14
|
0
|
|
|
10/24/2012
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
2.14
|
0
|
|
|
10/23/2012
|
+0.10 / +0.86%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
2.14
|
5,000
|
|
|
10/22/2012
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
2.12
|
2,000
|
|
|
10/19/2012
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
2.12
|
2,000
|
|
|
10/18/2012
|
-0.20 / -1.69%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
2.12
|
6,500
|
|
|
10/17/2012
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.80
|
11.80
|
11.81
|
2.15
|
3,000
|
|
|
10/16/2012
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
2.15
|
0
|
|
|
10/15/2012
|
+0.70 / +6.31%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
2.15
|
500
|
|
|
10/12/2012
|
-0.50 / -4.31%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
2.03
|
700
|
|
|
10/11/2012
|
+0.40 / +3.57%
|
11.90
|
11.90
|
11.60
|
11.60
|
11.73
|
2.12
|
1,600
|
|
|
10/10/2012
|
-0.80 / -6.67%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
2.04
|
500
|
|
|
10/9/2012
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
2.19
|
0
|
|
|
10/8/2012
|
-0.10 / -0.83%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
2.19
|
500
|
|
|
10/5/2012
|
-0.80 / -6.20%
|
12.20
|
12.20
|
12.10
|
12.10
|
12.13
|
2.21
|
300
|
|
|
10/4/2012
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
2.35
|
0
|
|
|
10/3/2012
|
-0.90 / -6.52%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
2.35
|
400
|
|
|