|
Closing price on 7/23/2013
|
|
| Open |
12.10 |
| High |
12.10 |
| Low |
12.10 |
| Volume |
0 |
| Split-adjusted Price |
2.39 |
|
|
VMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2013
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
2.39
|
0
|
|
|
7/22/2013
|
+0.20 / +1.68%
|
11.90
|
12.10
|
11.80
|
12.10
|
12.03
|
2.39
|
10,900
|
|
|
7/19/2013
|
+1.00 / +9.17%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
2.35
|
500
|
|
|
7/18/2013
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
2.16
|
74
|
|
|
7/17/2013
|
-0.70 / -6.03%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
2.16
|
300
|
|
|
7/16/2013
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
2.29
|
0
|
|
|
7/15/2013
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
2.29
|
0
|
|
|
7/12/2013
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
2.29
|
0
|
|
|
7/11/2013
|
+1.00 / +9.43%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
2.29
|
400
|
|
|
7/10/2013
|
-0.70 / -6.19%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
2.10
|
100
|
|
|
7/9/2013
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
2.23
|
0
|
|
|
7/8/2013
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
2.23
|
0
|
|
|
7/5/2013
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
2.23
|
1,700
|
|
|
7/4/2013
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
2.23
|
0
|
|
|
7/3/2013
|
-1.20 / -9.60%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
2.23
|
100
|
|
|
7/2/2013
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
2.47
|
0
|
|
|
7/1/2013
|
+0.80 / +6.84%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
2.47
|
100
|
|
|
6/28/2013
|
-1.30 / -10.00%
|
14.30
|
14.30
|
11.70
|
11.70
|
12.72
|
2.31
|
3,300
|
|
|
6/27/2013
|
+1.00 / +8.33%
|
12.00
|
13.00
|
12.00
|
13.00
|
12.04
|
2.57
|
5,300
|
|
|
6/26/2013
|
-0.30 / -2.44%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
2.37
|
1,400
|
|
|
6/25/2013
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
2.43
|
0
|
|
|
6/24/2013
|
+0.30 / +2.50%
|
12.50
|
12.50
|
12.30
|
12.30
|
12.47
|
2.43
|
3,100
|
|
|
6/21/2013
|
0.00 / 0.00%
|
12.50
|
12.50
|
10.80
|
12.00
|
12.22
|
2.37
|
86,062
|
|
|
6/20/2013
|
-1.00 / -7.69%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
2.37
|
0
|
|
|
6/19/2013
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
2.37
|
0
|
|
|
6/18/2013
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
2.37
|
879,400
|
|
|
6/17/2013
|
+0.40 / +3.17%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
2.37
|
1,100
|
|
|
6/14/2013
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
2.30
|
600
|
|
|
6/13/2013
|
-1.30 / -9.35%
|
12.70
|
12.90
|
12.60
|
12.60
|
12.76
|
2.30
|
10,000
|
|
|
6/12/2013
|
-1.50 / -9.74%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
2.54
|
100
|
|
|