|
Commercial Corporation And Petroleum Services VungTau (VMG : UPCOM)
Utilities : Gas Distribution
|
3.70
+0.10/+2.78%
3:10:01 PM
|
|
|
|
Closing price on 11/13/2009
|
|
| Open |
15.60 |
| High |
15.60 |
| Low |
14.80 |
| Volume |
54,400 |
| Split-adjusted Price |
15.10 |
|
|
VMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/13/2009
|
-0.40 / -2.58%
|
15.60
|
15.60
|
14.80
|
15.10
|
15.13
|
15.10
|
54,400
|
|
|
11/12/2009
|
+0.10 / +0.65%
|
15.50
|
15.80
|
15.10
|
15.50
|
15.56
|
15.50
|
71,100
|
|
|
11/11/2009
|
+0.70 / +4.76%
|
14.70
|
15.40
|
14.50
|
15.40
|
14.83
|
15.40
|
82,500
|
|
|
11/10/2009
|
-0.90 / -5.77%
|
15.60
|
15.70
|
14.60
|
14.70
|
14.70
|
14.70
|
176,900
|
|
|
11/9/2009
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.60
|
15.60
|
15.61
|
15.60
|
39,500
|
|
|
11/6/2009
|
-0.20 / -1.21%
|
17.00
|
17.40
|
16.10
|
16.30
|
16.74
|
16.30
|
112,700
|
|
|
11/5/2009
|
+1.10 / +7.14%
|
16.00
|
16.50
|
15.20
|
16.50
|
16.30
|
16.50
|
119,400
|
|
|
11/4/2009
|
-0.20 / -1.28%
|
15.00
|
16.00
|
14.80
|
15.40
|
15.48
|
15.40
|
68,200
|
|
|
11/3/2009
|
-1.10 / -6.59%
|
16.80
|
16.80
|
15.60
|
15.60
|
15.68
|
15.60
|
127,800
|
|
|
11/2/2009
|
0.00 / 0.00%
|
18.00
|
18.00
|
16.70
|
16.70
|
16.74
|
16.70
|
225,400
|
|
|
10/30/2009
|
+1.00 / +5.92%
|
17.80
|
17.90
|
17.80
|
17.90
|
17.89
|
17.90
|
137,400
|
|
|
10/29/2009
|
-1.10 / -6.11%
|
16.70
|
18.00
|
16.70
|
16.90
|
16.80
|
16.90
|
285,200
|
|
|
10/28/2009
|
-1.20 / -6.25%
|
17.90
|
19.00
|
17.90
|
18.00
|
17.93
|
18.00
|
646,600
|
|
|
10/27/2009
|
-1.40 / -6.80%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
26,400
|
|
|
10/26/2009
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
13,400
|
|
|
10/23/2009
|
-1.00 / -4.61%
|
23.00
|
23.00
|
20.10
|
20.70
|
22.12
|
20.70
|
455,100
|
|
|
10/22/2009
|
+0.90 / +4.33%
|
21.70
|
21.70
|
21.00
|
21.70
|
21.61
|
21.70
|
933,500
|
|
|
10/21/2009
|
+0.80 / +4.00%
|
19.50
|
20.80
|
19.50
|
20.80
|
20.27
|
20.80
|
657,300
|
|
|
10/20/2009
|
+1.10 / +5.82%
|
19.30
|
20.00
|
18.80
|
20.00
|
19.54
|
20.00
|
334,300
|
|
|
10/19/2009
|
0.00 / 0.00%
|
19.10
|
19.30
|
18.50
|
18.90
|
18.85
|
18.90
|
220,800
|
|
|
10/16/2009
|
-0.20 / -1.04%
|
21.00
|
21.00
|
18.90
|
19.00
|
19.11
|
19.00
|
357,700
|
|
|
10/15/2009
|
-1.00 / -4.95%
|
20.80
|
21.00
|
19.20
|
19.20
|
20.10
|
19.20
|
310,000
|
|
|
10/14/2009
|
+0.60 / +3.06%
|
19.50
|
20.30
|
19.30
|
20.20
|
19.90
|
20.20
|
470,400
|
|
|
10/13/2009
|
-1.00 / -4.85%
|
20.50
|
20.50
|
19.10
|
19.60
|
19.32
|
19.60
|
542,200
|
|
|
10/12/2009
|
0.00 / 0.00%
|
22.00
|
22.00
|
20.00
|
20.60
|
20.54
|
20.60
|
440,100
|
|
|
10/9/2009
|
+1.30 / +6.40%
|
21.60
|
21.60
|
20.50
|
21.60
|
21.54
|
21.60
|
870,100
|
|
|
10/8/2009
|
+0.20 / +1.00%
|
20.30
|
20.30
|
19.50
|
20.30
|
20.24
|
20.30
|
196,700
|
|
|
10/7/2009
|
+0.40 / +2.03%
|
18.40
|
20.50
|
18.40
|
20.10
|
19.02
|
20.10
|
825,100
|
|
|
10/6/2009
|
-0.90 / -4.37%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
69,000
|
|
|
10/5/2009
|
0.00 / 0.00%
|
23.20
|
23.20
|
20.60
|
20.60
|
21.12
|
20.60
|
117,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|