|
Commercial Corporation And Petroleum Services VungTau (VMG : UPCOM)
Utilities : Gas Distribution
|
3.60
-0.50/-12.20%
3:10:04 PM
|
|
|
|
Closing price on 2/10/2010
|
|
| Open |
10.20 |
| High |
10.40 |
| Low |
10.20 |
| Volume |
9,500 |
| Split-adjusted Price |
10.40 |
|
|
VMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/10/2010
|
+0.30 / +2.97%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.31
|
10.40
|
9,500
|
|
|
2/9/2010
|
-0.30 / -2.88%
|
10.40
|
10.40
|
10.10
|
10.10
|
10.18
|
10.10
|
27,800
|
|
|
2/8/2010
|
0.00 / 0.00%
|
10.00
|
10.40
|
10.00
|
10.40
|
10.18
|
10.40
|
27,600
|
|
|
2/5/2010
|
-0.40 / -3.70%
|
10.30
|
10.60
|
10.30
|
10.40
|
10.40
|
10.40
|
12,800
|
|
|
2/4/2010
|
+0.10 / +0.93%
|
10.60
|
11.00
|
10.50
|
10.80
|
10.75
|
10.80
|
18,800
|
|
|
2/3/2010
|
+0.20 / +1.90%
|
10.90
|
10.90
|
10.60
|
10.70
|
10.64
|
10.70
|
29,700
|
|
|
2/2/2010
|
+0.10 / +0.96%
|
10.60
|
10.70
|
10.40
|
10.50
|
10.56
|
10.50
|
27,500
|
|
|
2/1/2010
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.30
|
10.40
|
10.57
|
10.40
|
20,000
|
|
|
1/29/2010
|
+0.40 / +3.81%
|
10.60
|
10.90
|
10.30
|
10.90
|
10.48
|
10.90
|
22,800
|
|
|
1/28/2010
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.20
|
10.50
|
10.32
|
10.50
|
34,100
|
|
|
1/27/2010
|
-0.60 / -5.41%
|
11.30
|
11.30
|
10.50
|
10.50
|
10.65
|
10.50
|
28,200
|
|
|
1/26/2010
|
+0.80 / +7.77%
|
10.70
|
11.10
|
10.70
|
11.10
|
11.03
|
11.10
|
44,300
|
|
|
1/25/2010
|
0.00 / 0.00%
|
10.20
|
10.70
|
10.20
|
10.30
|
10.38
|
10.30
|
14,100
|
|
|
1/22/2010
|
-0.10 / -0.96%
|
10.30
|
10.50
|
10.00
|
10.30
|
10.23
|
10.30
|
36,000
|
|
|
1/21/2010
|
-0.20 / -1.89%
|
10.40
|
10.70
|
10.20
|
10.40
|
10.40
|
10.40
|
40,900
|
|
|
1/20/2010
|
-0.50 / -4.50%
|
11.10
|
11.10
|
10.60
|
10.60
|
10.90
|
10.60
|
13,300
|
|
|
1/19/2010
|
+0.10 / +0.91%
|
11.00
|
11.20
|
11.00
|
11.10
|
11.07
|
11.10
|
30,000
|
|
|
1/18/2010
|
0.00 / 0.00%
|
11.10
|
11.50
|
10.80
|
11.00
|
10.97
|
11.00
|
48,200
|
|
|
1/15/2010
|
-0.80 / -6.61%
|
12.60
|
12.60
|
11.30
|
11.30
|
11.56
|
11.30
|
35,400
|
|
|
1/14/2010
|
+0.30 / +2.54%
|
12.10
|
12.10
|
11.60
|
12.10
|
11.96
|
12.10
|
66,400
|
|
|
1/13/2010
|
+0.40 / +3.51%
|
11.00
|
11.90
|
10.90
|
11.80
|
11.40
|
11.80
|
36,100
|
|
|
1/12/2010
|
-0.90 / -7.32%
|
12.00
|
12.00
|
11.40
|
11.40
|
11.56
|
11.40
|
95,200
|
|
|
1/11/2010
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.00
|
12.30
|
12.21
|
12.30
|
58,700
|
|
|
1/8/2010
|
+0.10 / +0.81%
|
12.50
|
13.20
|
12.40
|
12.50
|
12.81
|
12.50
|
96,100
|
|
|
1/7/2010
|
-0.30 / -2.36%
|
12.20
|
12.80
|
12.20
|
12.40
|
12.47
|
12.40
|
72,300
|
|
|
1/6/2010
|
-0.40 / -3.05%
|
13.10
|
13.10
|
12.40
|
12.70
|
12.73
|
12.70
|
97,000
|
|
|
1/5/2010
|
+0.80 / +6.50%
|
13.10
|
13.10
|
12.80
|
13.10
|
13.08
|
13.10
|
168,000
|
|
|
1/4/2010
|
0.00 / 0.00%
|
12.00
|
12.30
|
12.00
|
12.30
|
12.26
|
12.30
|
105,600
|
|
|
12/31/2009
|
+0.20 / +1.79%
|
11.40
|
11.80
|
11.10
|
11.40
|
11.48
|
11.40
|
106,500
|
|
|
12/30/2009
|
+0.30 / +2.75%
|
10.90
|
11.40
|
10.60
|
11.20
|
11.08
|
11.20
|
63,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|