|
Closing price on 12/9/2013
|
|
| Open |
18.40 |
| High |
18.40 |
| Low |
18.40 |
| Volume |
151,600 |
| Split-adjusted Price |
3.64 |
|
|
VMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2013
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
3.64
|
151,600
|
|
|
12/6/2013
|
+1.60 / +9.52%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
3.64
|
100
|
|
|
12/5/2013
|
+1.50 / +9.80%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
3.32
|
100
|
|
|
12/4/2013
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
3.03
|
0
|
|
|
12/3/2013
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
3.03
|
0
|
|
|
12/2/2013
|
-1.70 / -10.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
3.03
|
100
|
|
|
11/29/2013
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
3.36
|
0
|
|
|
11/28/2013
|
-1.80 / -9.57%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
3.36
|
140
|
|
|
11/27/2013
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
3.72
|
0
|
|
|
11/26/2013
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
3.72
|
0
|
|
|
11/25/2013
|
+1.70 / +9.94%
|
15.40
|
18.80
|
15.40
|
18.80
|
17.67
|
3.72
|
300
|
|
|
11/22/2013
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
3.38
|
300
|
|
|
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
|
|
|