|
Commercial Corporation And Petroleum Services VungTau (VMG : UPCOM)
Utilities : Gas Distribution
|
3.90
-0.60/-13.33%
2:20:01 PM
|
|
|
|
Closing price on 11/18/2010
|
|
| Open |
8.10 |
| High |
8.40 |
| Low |
7.90 |
| Volume |
125,200 |
| Split-adjusted Price |
8.40 |
|
|
VMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2010
|
+0.40 / +5.00%
|
8.10
|
8.40
|
7.90
|
8.40
|
8.36
|
8.40
|
125,200
|
|
|
11/17/2010
|
+0.40 / +5.26%
|
7.70
|
8.10
|
7.60
|
8.00
|
7.90
|
8.00
|
60,100
|
|
|
11/16/2010
|
-0.20 / -2.56%
|
8.00
|
8.00
|
7.50
|
7.60
|
7.58
|
7.60
|
89,000
|
|
|
11/15/2010
|
0.00 / 0.00%
|
8.30
|
8.30
|
7.80
|
7.80
|
7.96
|
7.80
|
61,700
|
|
|
11/12/2010
|
-0.30 / -3.53%
|
8.10
|
8.30
|
8.00
|
8.20
|
8.04
|
8.20
|
288,200
|
|
|
11/11/2010
|
-0.30 / -3.41%
|
8.70
|
8.80
|
8.50
|
8.50
|
8.61
|
8.50
|
19,600
|
|
|
11/10/2010
|
-0.10 / -1.12%
|
8.30
|
9.10
|
8.30
|
8.80
|
8.74
|
8.80
|
26,200
|
|
|
11/9/2010
|
-0.50 / -5.32%
|
9.10
|
9.10
|
8.80
|
8.90
|
8.86
|
8.90
|
141,600
|
|
|
11/8/2010
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.30
|
9.40
|
9.38
|
9.40
|
97,900
|
|
|
11/5/2010
|
+0.60 / +6.32%
|
9.70
|
10.10
|
9.70
|
10.10
|
9.97
|
10.10
|
66,900
|
|
|
11/4/2010
|
+0.10 / +1.06%
|
9.60
|
10.00
|
9.40
|
9.50
|
9.56
|
9.50
|
70,300
|
|
|
11/3/2010
|
-0.30 / -3.09%
|
9.70
|
9.70
|
9.20
|
9.40
|
9.36
|
9.40
|
96,300
|
|
|
11/2/2010
|
-0.40 / -3.96%
|
10.10
|
10.10
|
9.60
|
9.70
|
9.77
|
9.70
|
175,100
|
|
|
11/1/2010
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.10
|
10.10
|
10.20
|
10.10
|
43,600
|
|
|
10/29/2010
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.20
|
10.30
|
10.29
|
10.30
|
67,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:20:02 PM
|
|
|
|
|