|
Commercial Corporation And Petroleum Services VungTau (VMG : UPCOM)
Utilities : Gas Distribution
|
3.90
-0.60/-13.33%
3:10:01 PM
|
|
|
|
Closing price on 10/28/2010
|
|
| Open |
10.20 |
| High |
10.50 |
| Low |
10.20 |
| Volume |
61,100 |
| Split-adjusted Price |
10.30 |
|
|
VMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2010
|
-0.20 / -1.90%
|
10.20
|
10.50
|
10.20
|
10.30
|
10.27
|
10.30
|
61,100
|
|
|
10/27/2010
|
-0.40 / -3.67%
|
11.00
|
11.00
|
10.50
|
10.50
|
10.64
|
10.50
|
80,200
|
|
|
10/26/2010
|
+0.40 / +3.81%
|
10.70
|
10.90
|
10.70
|
10.90
|
10.88
|
10.90
|
120,500
|
|
|
10/25/2010
|
0.00 / 0.00%
|
10.00
|
10.60
|
10.00
|
10.50
|
10.20
|
10.50
|
147,300
|
|
|
10/22/2010
|
-0.10 / -0.96%
|
10.50
|
10.50
|
10.00
|
10.30
|
10.18
|
10.30
|
57,100
|
|
|
10/21/2010
|
+0.30 / +2.97%
|
10.70
|
10.70
|
10.10
|
10.40
|
10.30
|
10.40
|
75,200
|
|
|
10/20/2010
|
-0.80 / -7.34%
|
10.50
|
10.50
|
10.10
|
10.10
|
10.23
|
10.10
|
116,600
|
|
|
10/19/2010
|
-0.20 / -1.80%
|
11.10
|
11.20
|
10.70
|
10.90
|
10.84
|
10.90
|
128,000
|
|
|
10/18/2010
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.00
|
11.10
|
11.25
|
11.10
|
23,300
|
|
|
10/15/2010
|
+0.10 / +0.88%
|
11.30
|
11.40
|
11.20
|
11.40
|
11.29
|
11.40
|
64,900
|
|
|
10/14/2010
|
-0.30 / -2.59%
|
11.60
|
11.60
|
11.30
|
11.30
|
11.51
|
11.30
|
41,900
|
|
|
10/13/2010
|
+0.20 / +1.75%
|
11.20
|
11.90
|
11.20
|
11.60
|
11.46
|
11.60
|
65,000
|
|
|
10/12/2010
|
-0.30 / -2.56%
|
11.90
|
11.90
|
11.30
|
11.40
|
11.51
|
11.40
|
70,200
|
|
|
10/11/2010
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.70
|
11.70
|
11.80
|
11.70
|
30,700
|
|
|
10/8/2010
|
-0.10 / -0.83%
|
12.00
|
12.30
|
11.70
|
12.00
|
11.92
|
12.00
|
69,100
|
|
|
10/7/2010
|
-0.40 / -3.20%
|
12.80
|
12.90
|
12.10
|
12.10
|
12.37
|
12.10
|
86,700
|
|
|
10/6/2010
|
+0.30 / +2.46%
|
12.40
|
12.70
|
12.10
|
12.50
|
12.49
|
12.50
|
155,800
|
|
|
10/5/2010
|
+0.30 / +2.52%
|
12.00
|
12.40
|
11.70
|
12.20
|
12.03
|
12.20
|
122,700
|
|
|
10/4/2010
|
0.00 / 0.00%
|
13.00
|
13.00
|
11.80
|
11.90
|
12.00
|
11.90
|
227,500
|
|
|
10/1/2010
|
-0.40 / -3.10%
|
12.80
|
13.00
|
12.50
|
12.50
|
12.64
|
12.50
|
113,400
|
|
|
9/30/2010
|
-0.10 / -0.77%
|
12.80
|
13.00
|
12.60
|
12.90
|
12.79
|
12.90
|
100,600
|
|
|
9/29/2010
|
-0.30 / -2.26%
|
13.40
|
13.50
|
12.80
|
13.00
|
12.92
|
13.00
|
164,300
|
|
|
9/28/2010
|
-0.10 / -0.75%
|
13.50
|
13.90
|
13.30
|
13.30
|
13.56
|
13.30
|
71,500
|
|
|
9/27/2010
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.10
|
13.40
|
13.26
|
13.40
|
71,400
|
|
|
9/24/2010
|
+0.10 / +0.75%
|
12.90
|
13.50
|
12.90
|
13.40
|
13.25
|
13.40
|
127,000
|
|
|
9/23/2010
|
-0.40 / -2.92%
|
13.50
|
13.70
|
12.90
|
13.30
|
13.12
|
13.30
|
196,400
|
|
|
9/22/2010
|
+0.20 / +1.48%
|
13.70
|
13.90
|
13.50
|
13.70
|
13.70
|
13.70
|
81,800
|
|
|
9/21/2010
|
-0.40 / -2.88%
|
14.00
|
14.00
|
13.40
|
13.50
|
13.68
|
13.50
|
191,600
|
|
|
9/20/2010
|
0.00 / 0.00%
|
14.70
|
14.70
|
13.70
|
13.90
|
14.15
|
13.90
|
357,200
|
|
|
9/17/2010
|
+0.70 / +5.30%
|
13.50
|
13.90
|
13.20
|
13.90
|
13.80
|
13.90
|
347,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|