|
Commercial Corporation And Petroleum Services VungTau (VMG : UPCOM)
Utilities : Gas Distribution
|
3.60
-0.50/-12.20%
3:10:04 PM
|
|
|
|
Closing price on 1/20/2010
|
|
| Open |
11.10 |
| High |
11.10 |
| Low |
10.60 |
| Volume |
13,300 |
| Split-adjusted Price |
10.60 |
|
|
VMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2010
|
-0.50 / -4.50%
|
11.10
|
11.10
|
10.60
|
10.60
|
10.90
|
10.60
|
13,300
|
|
|
1/19/2010
|
+0.10 / +0.91%
|
11.00
|
11.20
|
11.00
|
11.10
|
11.07
|
11.10
|
30,000
|
|
|
1/18/2010
|
0.00 / 0.00%
|
11.10
|
11.50
|
10.80
|
11.00
|
10.97
|
11.00
|
48,200
|
|
|
1/15/2010
|
-0.80 / -6.61%
|
12.60
|
12.60
|
11.30
|
11.30
|
11.56
|
11.30
|
35,400
|
|
|
1/14/2010
|
+0.30 / +2.54%
|
12.10
|
12.10
|
11.60
|
12.10
|
11.96
|
12.10
|
66,400
|
|
|
1/13/2010
|
+0.40 / +3.51%
|
11.00
|
11.90
|
10.90
|
11.80
|
11.40
|
11.80
|
36,100
|
|
|
1/12/2010
|
-0.90 / -7.32%
|
12.00
|
12.00
|
11.40
|
11.40
|
11.56
|
11.40
|
95,200
|
|
|
1/11/2010
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.00
|
12.30
|
12.21
|
12.30
|
58,700
|
|
|
1/8/2010
|
+0.10 / +0.81%
|
12.50
|
13.20
|
12.40
|
12.50
|
12.81
|
12.50
|
96,100
|
|
|
1/7/2010
|
-0.30 / -2.36%
|
12.20
|
12.80
|
12.20
|
12.40
|
12.47
|
12.40
|
72,300
|
|
|
1/6/2010
|
-0.40 / -3.05%
|
13.10
|
13.10
|
12.40
|
12.70
|
12.73
|
12.70
|
97,000
|
|
|
1/5/2010
|
+0.80 / +6.50%
|
13.10
|
13.10
|
12.80
|
13.10
|
13.08
|
13.10
|
168,000
|
|
|
1/4/2010
|
0.00 / 0.00%
|
12.00
|
12.30
|
12.00
|
12.30
|
12.26
|
12.30
|
105,600
|
|
|
12/31/2009
|
+0.20 / +1.79%
|
11.40
|
11.80
|
11.10
|
11.40
|
11.48
|
11.40
|
106,500
|
|
|
12/30/2009
|
+0.30 / +2.75%
|
10.90
|
11.40
|
10.60
|
11.20
|
11.08
|
11.20
|
63,500
|
|
|
12/29/2009
|
-0.80 / -6.84%
|
11.50
|
11.60
|
10.90
|
10.90
|
11.16
|
10.90
|
37,400
|
|
|
12/28/2009
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.20
|
11.70
|
11.66
|
11.70
|
84,500
|
|
|
12/25/2009
|
+0.30 / +2.61%
|
11.50
|
11.80
|
11.10
|
11.80
|
11.72
|
11.80
|
110,400
|
|
|
12/24/2009
|
+0.50 / +4.55%
|
10.80
|
11.60
|
10.60
|
11.50
|
11.09
|
11.50
|
161,500
|
|
|
12/23/2009
|
+0.20 / +1.85%
|
10.90
|
11.00
|
10.80
|
11.00
|
10.91
|
11.00
|
63,500
|
|
|
12/22/2009
|
0.00 / 0.00%
|
11.50
|
11.50
|
10.40
|
10.80
|
10.88
|
10.80
|
85,000
|
|
|
12/21/2009
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.70
|
10.80
|
10.79
|
10.80
|
61,200
|
|
|
12/18/2009
|
+0.20 / +2.00%
|
9.90
|
10.20
|
9.90
|
10.20
|
10.11
|
10.20
|
58,700
|
|
|
12/17/2009
|
+0.10 / +1.01%
|
9.80
|
10.00
|
9.40
|
10.00
|
9.56
|
10.00
|
30,200
|
|
|
12/16/2009
|
-0.60 / -5.71%
|
10.40
|
10.40
|
9.90
|
9.90
|
10.00
|
9.90
|
73,900
|
|
|
12/15/2009
|
-0.50 / -4.55%
|
10.70
|
10.80
|
10.10
|
10.50
|
10.65
|
10.50
|
52,600
|
|
|
12/14/2009
|
0.00 / 0.00%
|
10.70
|
11.00
|
10.00
|
11.00
|
10.81
|
11.00
|
94,100
|
|
|
12/11/2009
|
-0.50 / -4.63%
|
11.00
|
11.00
|
10.30
|
10.30
|
10.32
|
10.30
|
47,200
|
|
|
12/10/2009
|
-0.70 / -6.09%
|
11.40
|
11.90
|
10.70
|
10.80
|
11.05
|
10.80
|
57,900
|
|
|
12/9/2009
|
-0.50 / -4.17%
|
12.00
|
12.00
|
11.40
|
11.50
|
11.44
|
11.50
|
106,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|