|
Commercial Corporation And Petroleum Services VungTau (VMG : UPCOM)
Utilities : Gas Distribution
|
3.60
-0.50/-12.20%
3:10:04 PM
|
|
|
|
Closing price on 3/22/2010
|
|
| Open |
10.70 |
| High |
11.30 |
| Low |
10.60 |
| Volume |
235,300 |
| Split-adjusted Price |
11.30 |
|
|
VMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2010
|
0.00 / 0.00%
|
10.70
|
11.30
|
10.60
|
11.30
|
10.95
|
11.30
|
235,300
|
|
|
3/19/2010
|
-0.10 / -0.93%
|
10.60
|
10.70
|
10.30
|
10.70
|
10.59
|
10.70
|
38,300
|
|
|
3/18/2010
|
+0.30 / +2.86%
|
10.70
|
10.80
|
10.30
|
10.80
|
10.55
|
10.80
|
75,200
|
|
|
3/17/2010
|
+0.10 / +0.96%
|
10.90
|
10.90
|
10.30
|
10.50
|
10.45
|
10.50
|
35,500
|
|
|
3/16/2010
|
-0.50 / -4.59%
|
11.00
|
11.00
|
10.30
|
10.40
|
10.42
|
10.40
|
67,400
|
|
|
3/15/2010
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.80
|
10.90
|
10.97
|
10.90
|
59,000
|
|
|
3/12/2010
|
0.00 / 0.00%
|
10.90
|
11.20
|
10.60
|
11.00
|
10.90
|
11.00
|
61,800
|
|
|
3/11/2010
|
-0.10 / -0.90%
|
11.40
|
11.40
|
10.70
|
11.00
|
10.92
|
11.00
|
38,200
|
|
|
3/10/2010
|
-0.50 / -4.31%
|
11.70
|
11.70
|
11.00
|
11.10
|
11.39
|
11.10
|
46,300
|
|
|
3/9/2010
|
+0.60 / +5.45%
|
11.40
|
11.60
|
10.90
|
11.60
|
11.44
|
11.60
|
173,600
|
|
|
3/8/2010
|
0.00 / 0.00%
|
10.40
|
11.00
|
10.30
|
11.00
|
10.87
|
11.00
|
152,400
|
|
|
3/5/2010
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.20
|
10.40
|
10.33
|
10.40
|
53,600
|
|
|
3/4/2010
|
-0.10 / -0.95%
|
10.50
|
10.60
|
10.20
|
10.40
|
10.37
|
10.40
|
77,400
|
|
|
3/3/2010
|
0.00 / 0.00%
|
10.30
|
10.60
|
10.20
|
10.50
|
10.40
|
10.50
|
73,700
|
|
|
3/2/2010
|
+0.20 / +1.94%
|
10.40
|
10.70
|
10.40
|
10.50
|
10.56
|
10.50
|
33,800
|
|
|
3/1/2010
|
0.00 / 0.00%
|
10.00
|
10.90
|
10.00
|
10.30
|
10.31
|
10.30
|
62,400
|
|
|
2/26/2010
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.20
|
10.40
|
10.30
|
10.40
|
8,000
|
|
|
2/25/2010
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.10
|
10.30
|
10.26
|
10.30
|
7,800
|
|
|
2/24/2010
|
+0.10 / +0.98%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.30
|
10.30
|
12,900
|
|
|
2/23/2010
|
-0.30 / -2.86%
|
10.20
|
10.30
|
10.20
|
10.20
|
10.20
|
10.20
|
24,900
|
|
|
2/22/2010
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.50
|
10.45
|
10.50
|
9,000
|
|
|
2/12/2010
|
+0.20 / +1.94%
|
10.20
|
10.50
|
10.00
|
10.50
|
10.40
|
10.50
|
7,600
|
|
|
2/11/2010
|
-0.10 / -0.96%
|
10.20
|
10.50
|
10.10
|
10.30
|
10.24
|
10.30
|
32,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|