|
Commercial Corporation And Petroleum Services VungTau (VMG : UPCOM)
Utilities : Gas Distribution
|
3.90
-0.60/-13.33%
3:10:01 PM
|
|
|
|
Closing price on 10/4/2010
|
|
| Open |
13.00 |
| High |
13.00 |
| Low |
11.80 |
| Volume |
227,500 |
| Split-adjusted Price |
11.90 |
|
|
VMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/16/2010
|
+0.20 / +1.54%
|
12.60
|
13.20
|
12.60
|
13.20
|
12.99
|
13.20
|
90,200
|
|
|
9/15/2010
|
-0.30 / -2.26%
|
13.00
|
13.20
|
12.50
|
13.00
|
12.88
|
13.00
|
139,700
|
|
|
9/14/2010
|
+0.50 / +3.91%
|
13.00
|
13.50
|
12.70
|
13.30
|
13.18
|
13.30
|
165,700
|
|
|
9/13/2010
|
0.00 / 0.00%
|
13.00
|
13.60
|
12.80
|
12.80
|
12.89
|
12.80
|
468,700
|
|
|
9/10/2010
|
-1.10 / -7.53%
|
15.00
|
15.00
|
13.50
|
13.50
|
13.72
|
13.50
|
326,000
|
|
|
9/9/2010
|
+1.00 / +7.35%
|
13.90
|
14.60
|
13.90
|
14.60
|
14.47
|
14.60
|
418,500
|
|
|
9/8/2010
|
-0.70 / -4.90%
|
14.30
|
14.30
|
13.30
|
13.60
|
13.67
|
13.60
|
285,600
|
|
|
9/7/2010
|
+0.90 / +6.72%
|
14.30
|
14.30
|
13.70
|
14.30
|
14.22
|
14.30
|
855,500
|
|
|
9/6/2010
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
32,100
|
|
|
9/1/2010
|
+0.70 / +5.88%
|
12.50
|
12.60
|
11.80
|
12.60
|
12.58
|
12.60
|
427,100
|
|
|
8/31/2010
|
+0.70 / +6.25%
|
11.70
|
11.90
|
11.20
|
11.90
|
11.80
|
11.90
|
138,100
|
|
|
8/30/2010
|
0.00 / 0.00%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.15
|
11.20
|
55,200
|
|
|
8/27/2010
|
-0.20 / -1.85%
|
11.00
|
11.00
|
10.20
|
10.60
|
10.51
|
10.60
|
91,200
|
|
|
8/26/2010
|
-0.20 / -1.82%
|
10.80
|
11.30
|
10.30
|
10.80
|
10.73
|
10.80
|
289,500
|
|
|
8/25/2010
|
-0.80 / -6.78%
|
11.50
|
11.50
|
11.00
|
11.00
|
11.02
|
11.00
|
88,400
|
|
|
8/24/2010
|
-0.60 / -4.84%
|
12.30
|
12.30
|
11.80
|
11.80
|
11.81
|
11.80
|
217,800
|
|
|
8/23/2010
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.30
|
12.40
|
12.57
|
12.40
|
94,600
|
|
|
8/20/2010
|
-0.20 / -1.55%
|
13.00
|
13.30
|
12.30
|
12.70
|
12.67
|
12.70
|
154,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|