|
Commercial Corporation And Petroleum Services VungTau (VMG : UPCOM)
Utilities : Gas Distribution
|
3.60
-0.50/-12.20%
3:10:04 PM
|
|
|
|
Closing price on 5/10/2010
|
|
| Open |
23.00 |
| High |
23.00 |
| Low |
20.60 |
| Volume |
339,700 |
| Split-adjusted Price |
20.60 |
|
|
VMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2010
|
0.00 / 0.00%
|
23.00
|
23.00
|
20.60
|
20.60
|
20.73
|
20.60
|
339,700
|
|
|
5/7/2010
|
-1.00 / -4.39%
|
21.30
|
24.30
|
21.30
|
21.80
|
22.09
|
21.80
|
1,164,900
|
|
|
5/6/2010
|
+1.40 / +6.54%
|
20.90
|
22.80
|
20.90
|
22.80
|
22.78
|
22.80
|
421,500
|
|
|
5/5/2010
|
+1.40 / +7.00%
|
21.40
|
21.40
|
20.70
|
21.40
|
21.36
|
21.40
|
1,706,400
|
|
|
5/4/2010
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
35,000
|
|
|
4/29/2010
|
+1.20 / +6.49%
|
18.90
|
19.70
|
17.30
|
19.70
|
18.77
|
19.70
|
1,359,500
|
|
|
4/28/2010
|
-0.60 / -3.14%
|
19.20
|
19.80
|
17.40
|
18.50
|
18.46
|
18.50
|
311,900
|
|
|
4/27/2010
|
-0.40 / -2.05%
|
18.20
|
20.00
|
18.20
|
19.10
|
18.65
|
19.10
|
1,127,400
|
|
|
4/26/2010
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
6,600
|
|
|
4/22/2010
|
-0.80 / -3.94%
|
21.00
|
21.70
|
18.90
|
19.50
|
20.93
|
19.50
|
1,147,900
|
|
|
4/21/2010
|
+1.30 / +6.84%
|
20.30
|
20.30
|
19.30
|
20.30
|
20.28
|
20.30
|
915,800
|
|
|
4/20/2010
|
+0.50 / +2.70%
|
19.00
|
19.00
|
18.90
|
19.00
|
19.00
|
19.00
|
335,500
|
|
|
4/19/2010
|
0.00 / 0.00%
|
17.80
|
18.50
|
16.50
|
18.50
|
17.79
|
18.50
|
1,582,300
|
|
|
4/16/2010
|
+1.10 / +6.79%
|
17.20
|
17.30
|
17.00
|
17.30
|
17.29
|
17.30
|
268,000
|
|
|
4/15/2010
|
+0.90 / +5.88%
|
16.10
|
16.20
|
15.70
|
16.20
|
16.18
|
16.20
|
503,000
|
|
|
4/14/2010
|
+1.00 / +6.99%
|
15.30
|
15.30
|
14.00
|
15.30
|
15.25
|
15.30
|
563,700
|
|
|
4/13/2010
|
+0.90 / +6.72%
|
14.30
|
14.30
|
13.40
|
14.30
|
14.27
|
14.30
|
1,928,800
|
|
|
4/12/2010
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
163,200
|
|
|
4/9/2010
|
+0.70 / +5.88%
|
12.60
|
12.60
|
12.30
|
12.60
|
12.59
|
12.60
|
179,400
|
|
|
4/8/2010
|
+0.50 / +4.39%
|
11.30
|
11.90
|
11.30
|
11.90
|
11.81
|
11.90
|
166,600
|
|
|
4/7/2010
|
+0.30 / +2.70%
|
11.40
|
11.50
|
11.00
|
11.40
|
11.18
|
11.40
|
126,600
|
|
|
4/6/2010
|
-0.50 / -4.31%
|
11.70
|
11.70
|
11.00
|
11.10
|
11.39
|
11.10
|
91,000
|
|
|
4/5/2010
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.30
|
11.60
|
11.45
|
11.60
|
85,700
|
|
|
4/2/2010
|
-0.20 / -1.71%
|
12.20
|
12.30
|
11.50
|
11.50
|
11.72
|
11.50
|
86,000
|
|
|
4/1/2010
|
+0.80 / +7.34%
|
11.70
|
11.70
|
11.00
|
11.70
|
11.53
|
11.70
|
112,200
|
|
|
3/31/2010
|
-0.40 / -3.54%
|
11.40
|
11.50
|
10.80
|
10.90
|
11.04
|
10.90
|
174,200
|
|
|
3/30/2010
|
-0.70 / -5.83%
|
12.50
|
12.50
|
11.20
|
11.30
|
11.65
|
11.30
|
81,500
|
|
|
3/29/2010
|
0.00 / 0.00%
|
11.80
|
12.20
|
11.50
|
12.00
|
11.76
|
12.00
|
304,800
|
|
|
3/26/2010
|
-0.60 / -4.72%
|
12.80
|
12.80
|
12.10
|
12.10
|
12.20
|
12.10
|
98,100
|
|
|
3/25/2010
|
+0.30 / +2.42%
|
13.20
|
13.20
|
12.40
|
12.70
|
12.98
|
12.70
|
697,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|