|
Commercial Corporation And Petroleum Services VungTau (VMG : UPCOM)
Utilities : Gas Distribution
|
4.00
-0.20/-4.76%
3:10:02 PM
|
|
|
|
Closing price on 12/17/2010
|
|
| Open |
9.60 |
| High |
10.20 |
| Low |
9.60 |
| Volume |
106,400 |
| Split-adjusted Price |
10.20 |
|
|
VMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/9/2010
|
-0.10 / -0.99%
|
9.80
|
10.40
|
9.50
|
10.00
|
9.90
|
10.00
|
198,000
|
|
|
12/8/2010
|
-0.40 / -3.81%
|
10.70
|
10.70
|
10.10
|
10.10
|
10.25
|
10.10
|
119,200
|
|
|
12/7/2010
|
-0.60 / -5.41%
|
11.50
|
11.50
|
10.40
|
10.50
|
10.75
|
10.50
|
411,600
|
|
|
12/6/2010
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.90
|
11.10
|
11.07
|
11.10
|
516,500
|
|
|
12/3/2010
|
+0.40 / +4.00%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.39
|
10.40
|
438,700
|
|
|
12/2/2010
|
+0.70 / +7.53%
|
9.50
|
10.00
|
9.10
|
10.00
|
9.76
|
10.00
|
188,100
|
|
|
12/1/2010
|
-0.30 / -3.13%
|
9.50
|
10.10
|
9.10
|
9.30
|
9.58
|
9.30
|
211,600
|
|
|
11/30/2010
|
+0.30 / +3.23%
|
9.60
|
9.60
|
9.30
|
9.60
|
9.59
|
9.60
|
199,300
|
|
|
11/29/2010
|
0.00 / 0.00%
|
8.80
|
9.30
|
8.40
|
9.30
|
8.96
|
9.30
|
245,300
|
|
|
11/26/2010
|
+0.20 / +2.35%
|
8.70
|
9.00
|
8.40
|
8.70
|
8.72
|
8.70
|
99,200
|
|
|
11/25/2010
|
+0.50 / +6.25%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.48
|
8.50
|
199,300
|
|
|
11/24/2010
|
0.00 / 0.00%
|
7.90
|
8.20
|
7.80
|
8.00
|
8.03
|
8.00
|
48,400
|
|
|
11/23/2010
|
+0.10 / +1.27%
|
7.90
|
8.10
|
7.90
|
8.00
|
8.01
|
8.00
|
19,800
|
|
|
11/22/2010
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.80
|
7.90
|
7.88
|
7.90
|
63,100
|
|
|
11/19/2010
|
-0.20 / -2.38%
|
8.50
|
8.50
|
8.10
|
8.20
|
8.32
|
8.20
|
93,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|