|
Closing price on 11/21/2013
|
|
| Open |
17.10 |
| High |
17.10 |
| Low |
17.10 |
| Volume |
100 |
| Split-adjusted Price |
3.38 |
|
|
VMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/21/2013
|
-2.90 / -14.50%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
3.38
|
100
|
|
|
11/20/2013
|
+1.00 / +5.26%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
3.95
|
548,392
|
|
|
11/19/2013
|
+1.70 / +9.83%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
3.76
|
5,000
|
|
|
11/18/2013
|
+1.50 / +9.49%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
3.42
|
6,800
|
|
|
11/15/2013
|
+1.40 / +9.72%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
3.12
|
4,000
|
|
|
11/14/2013
|
+1.30 / +9.92%
|
13.90
|
14.40
|
13.90
|
14.40
|
14.18
|
2.85
|
3,400
|
|
|
11/13/2013
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
2.59
|
0
|
|
|
11/12/2013
|
+0.20 / +1.55%
|
12.90
|
13.10
|
12.90
|
13.10
|
13.05
|
2.59
|
2,200
|
|
|
11/11/2013
|
+0.30 / +2.38%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
2.55
|
2,100
|
|
|
11/8/2013
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
2.49
|
0
|
|
|
11/7/2013
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
2.49
|
300
|
|
|
11/6/2013
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
2.49
|
0
|
|
|
11/5/2013
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
2.49
|
0
|
|
|
11/4/2013
|
-0.20 / -1.56%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
2.49
|
1,000
|
|
|
11/1/2013
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
2.53
|
0
|
|
|
10/31/2013
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
2.53
|
0
|
|
|
10/30/2013
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
2.53
|
0
|
|
|
10/29/2013
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
2.53
|
0
|
|
|
10/28/2013
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
2.53
|
0
|
|
|
10/25/2013
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
2.53
|
0
|
|
|
10/24/2013
|
+0.30 / +2.40%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
2.53
|
2,400
|
|
|
10/23/2013
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
2.47
|
0
|
|
|
10/22/2013
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
2.47
|
0
|
|
|
10/21/2013
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
2.47
|
0
|
|
|
10/18/2013
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
2.47
|
0
|
|
|
10/17/2013
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
2.47
|
0
|
|
|
10/16/2013
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
2.47
|
200
|
|
|
10/15/2013
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
2.47
|
0
|
|
|
10/14/2013
|
+0.50 / +4.17%
|
12.00
|
12.50
|
12.00
|
12.50
|
12.48
|
2.47
|
2,100
|
|
|
10/11/2013
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
2.37
|
0
|
|
|