|
Closing price on 4/27/2015
|
|
| Open |
20.00 |
| High |
20.00 |
| Low |
20.00 |
| Volume |
0 |
| Split-adjusted Price |
4.18 |
|
|
VMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2015
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
4.18
|
0
|
|
|
4/24/2015
|
-0.20 / -0.99%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
4.18
|
1,600
|
|
|
4/23/2015
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
4.22
|
0
|
|
|
4/22/2015
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
4.22
|
0
|
|
|
4/21/2015
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
4.22
|
3
|
|
|
4/20/2015
|
-2.20 / -9.82%
|
22.40
|
22.40
|
20.20
|
20.20
|
22.40
|
4.22
|
1,100
|
|
|
4/17/2015
|
-0.10 / -0.44%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
4.68
|
100
|
|
|
4/16/2015
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
4.71
|
5,402
|
|
|
4/15/2015
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
4.71
|
4,400
|
|
|
4/14/2015
|
+1.50 / +7.14%
|
21.00
|
22.50
|
21.00
|
22.50
|
21.00
|
4.71
|
3,100
|
|
|
4/13/2015
|
+1.90 / +9.95%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
4.39
|
3,300
|
|
|
4/10/2015
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
3.99
|
0
|
|
|
4/9/2015
|
-0.90 / -4.50%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
3.99
|
100
|
|
|
4/8/2015
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
4.18
|
0
|
|
|
4/7/2015
|
+1.20 / +6.38%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
4.18
|
100
|
|
|
4/6/2015
|
+1.70 / +9.94%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
3.93
|
500
|
|
|
4/3/2015
|
-0.90 / -5.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
3.58
|
100
|
|
|
4/2/2015
|
-1.00 / -5.26%
|
19.00
|
19.00
|
18.00
|
18.00
|
19.00
|
3.76
|
7,800
|
|
|
4/1/2015
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
3.97
|
1,500
|
|
|
3/31/2015
|
-1.00 / -5.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
3.97
|
3,000
|
|
|
3/30/2015
|
+1.00 / +5.26%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
4.18
|
300
|
|
|
3/27/2015
|
0.00 / 0.00%
|
20.80
|
20.80
|
19.00
|
19.00
|
20.80
|
3.97
|
1,100
|
|
|
3/26/2015
|
-1.00 / -5.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
3.97
|
100
|
|
|
3/25/2015
|
-0.60 / -2.91%
|
21.00
|
21.00
|
20.00
|
20.00
|
21.00
|
4.18
|
1,100
|
|
|
3/24/2015
|
+0.10 / +0.49%
|
20.50
|
21.00
|
20.50
|
20.60
|
20.87
|
4.31
|
5,400
|
|
|
3/23/2015
|
+0.70 / +3.54%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
4.29
|
984
|
|
|
3/20/2015
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
4.14
|
0
|
|
|
3/19/2015
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
4.14
|
0
|
|
|
3/18/2015
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
4.14
|
0
|
|
|
3/17/2015
|
+1.80 / +10.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
4.14
|
200
|
|
|