|
Commercial Corporation And Petroleum Services VungTau (VMG : UPCOM)
Utilities : Gas Distribution
|
4.00
-0.20/-4.76%
3:10:02 PM
|
|
|
|
Closing price on 1/21/2011
|
|
| Open |
8.60 |
| High |
8.80 |
| Low |
8.40 |
| Volume |
70,300 |
| Split-adjusted Price |
8.40 |
|
|
VMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/21/2011
|
-0.20 / -2.33%
|
8.60
|
8.80
|
8.40
|
8.40
|
8.46
|
8.40
|
70,300
|
|
|
1/20/2011
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.50
|
8.60
|
8.63
|
8.60
|
33,200
|
|
|
1/19/2011
|
-0.10 / -1.15%
|
8.60
|
8.60
|
8.40
|
8.60
|
8.50
|
8.60
|
26,100
|
|
|
1/18/2011
|
-0.20 / -2.25%
|
9.40
|
9.40
|
8.60
|
8.70
|
8.69
|
8.70
|
70,700
|
|
|
1/17/2011
|
0.00 / 0.00%
|
8.60
|
9.00
|
8.60
|
8.90
|
8.89
|
8.90
|
76,000
|
|
|
1/14/2011
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.30
|
8.70
|
8.49
|
8.70
|
39,100
|
|
|
1/13/2011
|
+0.40 / +4.82%
|
8.60
|
8.70
|
8.30
|
8.70
|
8.50
|
8.70
|
44,100
|
|
|
1/12/2011
|
+0.20 / +2.47%
|
8.70
|
8.70
|
8.20
|
8.30
|
8.33
|
8.30
|
40,800
|
|
|
1/11/2011
|
-0.30 / -3.57%
|
8.10
|
8.30
|
8.10
|
8.10
|
8.17
|
8.10
|
58,200
|
|
|
1/10/2011
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.30
|
8.40
|
8.37
|
8.40
|
56,600
|
|
|
1/7/2011
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.83
|
8.80
|
48,300
|
|
|
1/6/2011
|
+0.10 / +1.14%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.84
|
8.90
|
16,600
|
|
|
1/5/2011
|
-0.30 / -3.30%
|
9.00
|
9.00
|
8.70
|
8.80
|
8.91
|
8.80
|
49,000
|
|
|
1/4/2011
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.10
|
9.10
|
9.14
|
9.10
|
12,500
|
|
|
12/31/2010
|
+0.10 / +1.11%
|
9.00
|
9.20
|
9.00
|
9.10
|
9.06
|
9.10
|
64,700
|
|
|
12/30/2010
|
-0.20 / -2.17%
|
8.80
|
9.10
|
8.80
|
9.00
|
8.99
|
9.00
|
55,700
|
|
|
12/29/2010
|
-0.30 / -3.16%
|
9.40
|
9.40
|
9.20
|
9.20
|
9.23
|
9.20
|
28,200
|
|
|
12/28/2010
|
+0.40 / +4.40%
|
9.30
|
9.60
|
9.10
|
9.50
|
9.40
|
9.50
|
148,000
|
|
|
12/27/2010
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.00
|
9.10
|
9.12
|
9.10
|
29,500
|
|
|
12/24/2010
|
-0.20 / -2.17%
|
9.50
|
9.50
|
8.90
|
9.00
|
9.09
|
9.00
|
84,100
|
|
|
12/23/2010
|
-0.40 / -4.17%
|
9.30
|
9.40
|
9.00
|
9.20
|
9.15
|
9.20
|
154,500
|
|
|
12/22/2010
|
+0.10 / +1.05%
|
9.70
|
9.70
|
9.30
|
9.60
|
9.41
|
9.60
|
99,300
|
|
|
12/21/2010
|
-0.20 / -2.06%
|
9.90
|
9.90
|
9.40
|
9.50
|
9.59
|
9.50
|
66,900
|
|
|
12/20/2010
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.60
|
9.70
|
9.93
|
9.70
|
86,300
|
|
|
12/17/2010
|
+0.60 / +6.25%
|
9.60
|
10.20
|
9.60
|
10.20
|
10.01
|
10.20
|
106,400
|
|
|
12/16/2010
|
-0.50 / -4.95%
|
9.80
|
10.20
|
9.60
|
9.60
|
9.69
|
9.60
|
187,700
|
|
|
12/15/2010
|
-0.20 / -1.94%
|
10.60
|
10.70
|
9.90
|
10.10
|
10.28
|
10.10
|
153,500
|
|
|
12/14/2010
|
-0.70 / -6.36%
|
11.60
|
11.60
|
10.30
|
10.30
|
10.55
|
10.30
|
283,500
|
|
|
12/13/2010
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.60
|
11.00
|
11.00
|
11.00
|
243,000
|
|
|
12/10/2010
|
+0.50 / +5.00%
|
10.00
|
10.50
|
9.90
|
10.50
|
10.35
|
10.50
|
228,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|