|
Commercial Corporation And Petroleum Services VungTau (VMG : UPCOM)
Utilities : Gas Distribution
|
4.00
-0.20/-4.76%
3:10:02 PM
|
|
|
|
Closing price on 2/24/2011
|
|
| Open |
7.80 |
| High |
8.20 |
| Low |
7.80 |
| Volume |
204,000 |
| Split-adjusted Price |
8.20 |
|
|
VMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2011
|
+0.40 / +5.13%
|
7.80
|
8.20
|
7.80
|
8.20
|
8.08
|
8.20
|
204,000
|
|
|
2/23/2011
|
+0.40 / +5.41%
|
7.30
|
7.80
|
7.30
|
7.80
|
7.70
|
7.80
|
93,000
|
|
|
2/22/2011
|
-0.10 / -1.33%
|
7.20
|
7.50
|
7.20
|
7.40
|
7.29
|
7.40
|
53,600
|
|
|
2/21/2011
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.40
|
7.50
|
7.44
|
7.50
|
134,200
|
|
|
2/18/2011
|
-0.10 / -1.25%
|
8.00
|
8.10
|
7.80
|
7.90
|
7.89
|
7.90
|
65,000
|
|
|
2/17/2011
|
-0.10 / -1.23%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.04
|
8.00
|
67,000
|
|
|
2/16/2011
|
-0.10 / -1.22%
|
8.20
|
8.50
|
8.10
|
8.10
|
8.21
|
8.10
|
35,100
|
|
|
2/15/2011
|
-0.10 / -1.20%
|
8.40
|
8.50
|
8.20
|
8.20
|
8.22
|
8.20
|
32,300
|
|
|
2/14/2011
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.26
|
8.30
|
38,100
|
|
|
2/11/2011
|
0.00 / 0.00%
|
8.10
|
8.40
|
8.10
|
8.30
|
8.23
|
8.30
|
12,900
|
|
|
2/10/2011
|
-0.10 / -1.19%
|
8.50
|
8.50
|
8.20
|
8.30
|
8.26
|
8.30
|
36,400
|
|
|
2/9/2011
|
-0.10 / -1.18%
|
8.60
|
8.80
|
8.40
|
8.40
|
8.63
|
8.40
|
48,500
|
|
|
2/8/2011
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.30
|
8.50
|
8.52
|
8.50
|
7,500
|
|
|
1/28/2011
|
-0.10 / -1.18%
|
8.50
|
8.60
|
8.40
|
8.40
|
8.50
|
8.40
|
90,500
|
|
|
1/27/2011
|
+0.20 / +2.41%
|
8.20
|
8.50
|
8.10
|
8.50
|
8.40
|
8.50
|
24,400
|
|
|
1/26/2011
|
+0.20 / +2.47%
|
8.20
|
8.40
|
8.20
|
8.30
|
8.30
|
8.30
|
42,800
|
|
|
1/25/2011
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.02
|
8.10
|
41,000
|
|
|
1/24/2011
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.10
|
8.10
|
8.16
|
8.10
|
73,000
|
|
|
1/21/2011
|
-0.20 / -2.33%
|
8.60
|
8.80
|
8.40
|
8.40
|
8.46
|
8.40
|
70,300
|
|
|
1/20/2011
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.50
|
8.60
|
8.63
|
8.60
|
33,200
|
|
|
1/19/2011
|
-0.10 / -1.15%
|
8.60
|
8.60
|
8.40
|
8.60
|
8.50
|
8.60
|
26,100
|
|
|
1/18/2011
|
-0.20 / -2.25%
|
9.40
|
9.40
|
8.60
|
8.70
|
8.69
|
8.70
|
70,700
|
|
|
1/17/2011
|
0.00 / 0.00%
|
8.60
|
9.00
|
8.60
|
8.90
|
8.89
|
8.90
|
76,000
|
|
|
1/14/2011
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.30
|
8.70
|
8.49
|
8.70
|
39,100
|
|
|
1/13/2011
|
+0.40 / +4.82%
|
8.60
|
8.70
|
8.30
|
8.70
|
8.50
|
8.70
|
44,100
|
|
|
1/12/2011
|
+0.20 / +2.47%
|
8.70
|
8.70
|
8.20
|
8.30
|
8.33
|
8.30
|
40,800
|
|
|
1/11/2011
|
-0.30 / -3.57%
|
8.10
|
8.30
|
8.10
|
8.10
|
8.17
|
8.10
|
58,200
|
|
|
1/10/2011
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.30
|
8.40
|
8.37
|
8.40
|
56,600
|
|
|
1/7/2011
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.83
|
8.80
|
48,300
|
|
|
1/6/2011
|
+0.10 / +1.14%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.84
|
8.90
|
16,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|