|
Closing price on 3/18/2014
|
|
| Open |
21.50 |
| High |
21.50 |
| Low |
21.00 |
| Volume |
2,400 |
| Split-adjusted Price |
4.15 |
|
|
VMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2014
|
-0.50 / -2.33%
|
21.50
|
21.50
|
21.00
|
21.00
|
21.21
|
4.15
|
2,400
|
|
|
3/17/2014
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
4.25
|
0
|
|
|
3/14/2014
|
+0.50 / +2.38%
|
21.00
|
21.50
|
21.00
|
21.50
|
21.02
|
4.25
|
2,200
|
|
|
3/13/2014
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
4.15
|
0
|
|
|
3/12/2014
|
0.00 / 0.00%
|
21.00
|
21.10
|
21.00
|
21.00
|
21.03
|
4.15
|
1,000
|
|
|
3/11/2014
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
4.15
|
0
|
|
|
3/10/2014
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
4.15
|
1,100
|
|
|
3/7/2014
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
4.15
|
0
|
|
|
3/6/2014
|
+0.70 / +3.45%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
4.15
|
200
|
|
|
3/5/2014
|
+1.80 / +9.73%
|
20.30
|
20.30
|
20.10
|
20.30
|
20.29
|
4.01
|
7,600
|
|
|
3/4/2014
|
+0.90 / +5.11%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
3.66
|
100
|
|
|
3/3/2014
|
+1.60 / +10.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
3.48
|
100
|
|
|
2/28/2014
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3.16
|
0
|
|
|
2/27/2014
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3.16
|
0
|
|
|
2/26/2014
|
-0.50 / -3.03%
|
15.50
|
16.00
|
15.50
|
16.00
|
15.97
|
3.16
|
1,900
|
|
|
2/25/2014
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
3.26
|
22
|
|
|
2/24/2014
|
+1.50 / +10.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
3.26
|
200
|
|
|
2/21/2014
|
+0.80 / +5.63%
|
14.20
|
15.00
|
14.20
|
15.00
|
14.36
|
2.97
|
400
|
|
|
2/20/2014
|
-1.30 / -8.39%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
2.81
|
300
|
|
|
2/19/2014
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
3.06
|
0
|
|
|
2/18/2014
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
3.06
|
44,100
|
|
|
2/17/2014
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
3.06
|
48
|
|
|
2/14/2014
|
+1.40 / +9.93%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
3.06
|
100
|
|
|
2/13/2014
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
2.79
|
0
|
|
|
2/12/2014
|
0.00 / 0.00%
|
14.10
|
14.10
|
12.70
|
14.10
|
14.10
|
2.79
|
235,900
|
|
|
2/11/2014
|
-1.40 / -9.03%
|
16.80
|
17.00
|
14.10
|
14.10
|
15.97
|
2.79
|
300
|
|
|
2/10/2014
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
3.06
|
0
|
|
|
2/7/2014
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
3.06
|
0
|
|
|
2/6/2014
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
3.06
|
0
|
|
|
1/27/2014
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
3.06
|
2,020
|
|
|