|
Closing price on 12/13/2012
|
|
| Open |
12.30 |
| High |
12.30 |
| Low |
12.20 |
| Volume |
11,700 |
| Split-adjusted Price |
2.23 |
|
|
VMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/13/2012
|
+0.70 / +6.09%
|
12.30
|
12.30
|
12.20
|
12.20
|
12.20
|
2.23
|
11,700
|
|
|
12/12/2012
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
2.10
|
0
|
|
|
12/11/2012
|
+0.70 / +6.48%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
2.10
|
100
|
|
|
12/10/2012
|
+0.70 / +6.93%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
1.97
|
240
|
|
|
12/7/2012
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
1.84
|
0
|
|
|
12/6/2012
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
1.84
|
0
|
|
|
12/5/2012
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
1.84
|
0
|
|
|
12/4/2012
|
-0.40 / -3.81%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
1.84
|
100
|
|
|
12/3/2012
|
-0.70 / -6.25%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
1.92
|
100
|
|
|
11/30/2012
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
2.04
|
0
|
|
|
11/29/2012
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
2.04
|
0
|
|
|
11/28/2012
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
2.04
|
0
|
|
|
11/27/2012
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
2.04
|
0
|
|
|
11/26/2012
|
+0.60 / +5.66%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
2.04
|
100
|
|
|
11/23/2012
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
1.93
|
0
|
|
|
11/22/2012
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
1.93
|
0
|
|
|
11/21/2012
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
1.93
|
0
|
|
|
11/20/2012
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
1.93
|
0
|
|
|
11/19/2012
|
-0.60 / -5.36%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.55
|
1.93
|
200
|
|
|
11/16/2012
|
-0.50 / -4.27%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
2.04
|
200
|
|
|
11/15/2012
|
-0.80 / -6.40%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
2.14
|
1,600
|
|
|
11/14/2012
|
+0.80 / +6.84%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
2.28
|
100
|
|
|
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
|
|
|