|
Commercial Corporation And Petroleum Services VungTau (VMG : UPCOM)
Utilities : Gas Distribution
|
3.70
+0.10/+2.78%
12:20:01 PM
|
|
|
|
Closing price on 12/8/2009
|
|
| Open |
12.50 |
| High |
12.50 |
| Low |
11.90 |
| Volume |
49,900 |
| Split-adjusted Price |
12.00 |
|
|
VMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2009
|
-0.70 / -5.51%
|
12.50
|
12.50
|
11.90
|
12.00
|
12.16
|
12.00
|
49,900
|
|
|
12/7/2009
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.50
|
12.70
|
12.60
|
12.70
|
33,800
|
|
|
12/4/2009
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.60
|
12.80
|
12.74
|
12.80
|
22,500
|
|
|
12/3/2009
|
0.00 / 0.00%
|
13.10
|
13.10
|
12.30
|
12.80
|
12.80
|
12.80
|
33,800
|
|
|
12/2/2009
|
-1.00 / -7.25%
|
14.40
|
14.40
|
12.80
|
12.80
|
13.10
|
12.80
|
71,600
|
|
|
12/1/2009
|
+0.60 / +4.55%
|
13.50
|
13.80
|
13.50
|
13.80
|
13.72
|
13.80
|
86,500
|
|
|
11/30/2009
|
0.00 / 0.00%
|
12.40
|
13.20
|
12.00
|
13.20
|
12.89
|
13.20
|
137,100
|
|
|
11/27/2009
|
-0.10 / -0.79%
|
11.90
|
13.40
|
11.90
|
12.60
|
12.44
|
12.60
|
120,100
|
|
|
11/26/2009
|
-0.80 / -5.93%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
37,600
|
|
|
11/25/2009
|
-0.90 / -6.25%
|
14.50
|
14.50
|
13.50
|
13.50
|
13.57
|
13.50
|
86,300
|
|
|
11/24/2009
|
-0.60 / -4.00%
|
14.80
|
15.00
|
14.20
|
14.40
|
14.45
|
14.40
|
34,600
|
|
|
11/23/2009
|
0.00 / 0.00%
|
15.60
|
15.60
|
14.60
|
15.00
|
14.86
|
15.00
|
64,500
|
|
|
11/20/2009
|
+0.70 / +4.67%
|
14.30
|
15.80
|
14.30
|
15.70
|
15.65
|
15.70
|
267,800
|
|
|
11/19/2009
|
+0.10 / +0.67%
|
14.70
|
15.10
|
14.60
|
15.00
|
14.76
|
15.00
|
47,300
|
|
|
11/18/2009
|
+0.20 / +1.36%
|
14.80
|
15.00
|
14.00
|
14.90
|
14.60
|
14.90
|
95,000
|
|
|
11/17/2009
|
0.00 / 0.00%
|
15.00
|
15.40
|
14.60
|
14.70
|
14.87
|
14.70
|
44,900
|
|
|
11/16/2009
|
0.00 / 0.00%
|
14.60
|
15.40
|
14.50
|
14.70
|
15.07
|
14.70
|
121,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:20:02 PM
|
|
|
|
|