|
Commercial Corporation And Petroleum Services VungTau (VMG : UPCOM)
Utilities : Gas Distribution
|
3.60
-0.50/-12.20%
3:10:04 PM
|
|
|
|
Closing price on 6/23/2010
|
|
| Open |
16.50 |
| High |
17.30 |
| Low |
16.30 |
| Volume |
286,200 |
| Split-adjusted Price |
17.10 |
|
|
VMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2010
|
-0.20 / -1.16%
|
16.50
|
17.30
|
16.30
|
17.10
|
16.94
|
17.10
|
286,200
|
|
|
6/22/2010
|
-0.40 / -2.26%
|
17.70
|
18.90
|
16.50
|
17.30
|
17.29
|
17.30
|
486,300
|
|
|
6/21/2010
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.50
|
17.70
|
17.69
|
17.70
|
394,100
|
|
|
6/18/2010
|
+1.20 / +7.74%
|
15.70
|
16.70
|
15.60
|
16.70
|
16.58
|
16.70
|
750,800
|
|
|
6/17/2010
|
-0.40 / -2.52%
|
15.90
|
15.90
|
15.50
|
15.50
|
15.69
|
15.50
|
216,500
|
|
|
6/16/2010
|
+0.40 / +2.58%
|
16.00
|
16.30
|
15.40
|
15.90
|
15.91
|
15.90
|
332,800
|
|
|
6/15/2010
|
+0.10 / +0.65%
|
15.80
|
15.90
|
15.40
|
15.50
|
15.63
|
15.50
|
408,200
|
|
|
6/14/2010
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.20
|
15.40
|
15.49
|
15.40
|
216,900
|
|
|
6/11/2010
|
+1.00 / +7.09%
|
15.10
|
15.70
|
15.00
|
15.10
|
15.32
|
15.10
|
228,800
|
|
|
6/10/2010
|
-0.70 / -4.73%
|
15.20
|
15.20
|
14.10
|
14.10
|
14.66
|
14.10
|
179,600
|
|
|
6/9/2010
|
-0.30 / -1.99%
|
15.20
|
15.50
|
14.70
|
14.80
|
14.96
|
14.80
|
121,300
|
|
|
6/8/2010
|
+0.30 / +2.03%
|
14.50
|
15.20
|
14.50
|
15.10
|
14.86
|
15.10
|
202,500
|
|
|
6/7/2010
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.80
|
14.80
|
14.83
|
14.80
|
230,000
|
|
|
6/4/2010
|
0.00 / 0.00%
|
16.80
|
16.90
|
15.50
|
15.80
|
15.94
|
15.80
|
334,700
|
|
|
6/3/2010
|
+0.90 / +6.04%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
140,900
|
|
|
6/2/2010
|
0.00 / 0.00%
|
14.70
|
15.00
|
14.60
|
14.90
|
14.83
|
14.90
|
168,200
|
|
|
6/1/2010
|
0.00 / 0.00%
|
14.50
|
15.40
|
14.30
|
14.90
|
14.70
|
14.90
|
213,700
|
|
|
5/31/2010
|
0.00 / 0.00%
|
17.00
|
17.00
|
14.80
|
14.90
|
15.23
|
14.90
|
396,900
|
|
|
5/28/2010
|
+0.90 / +6.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
76,800
|
|
|
5/27/2010
|
+0.80 / +5.63%
|
15.00
|
15.00
|
14.10
|
15.00
|
14.93
|
15.00
|
385,700
|
|
|
5/26/2010
|
+0.70 / +5.19%
|
13.50
|
14.20
|
13.50
|
14.20
|
14.12
|
14.20
|
85,200
|
|
|
5/25/2010
|
+0.70 / +5.47%
|
12.50
|
13.50
|
11.90
|
13.50
|
13.30
|
13.50
|
350,000
|
|
|
5/24/2010
|
0.00 / 0.00%
|
12.70
|
13.00
|
12.60
|
12.80
|
12.68
|
12.80
|
470,900
|
|
|
5/21/2010
|
-1.00 / -6.90%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
112,500
|
|
|
5/20/2010
|
-0.70 / -4.61%
|
14.30
|
15.20
|
14.30
|
14.50
|
14.47
|
14.50
|
535,000
|
|
|
5/19/2010
|
-0.80 / -5.00%
|
16.30
|
16.30
|
15.20
|
15.20
|
15.25
|
15.20
|
103,300
|
|
|
5/18/2010
|
-1.30 / -7.51%
|
17.90
|
18.20
|
16.00
|
16.00
|
16.35
|
16.00
|
192,300
|
|
|
5/17/2010
|
0.00 / 0.00%
|
17.30
|
17.30
|
16.80
|
17.30
|
17.22
|
17.30
|
554,700
|
|
|
5/14/2010
|
+0.60 / +3.55%
|
15.80
|
17.80
|
15.80
|
17.50
|
16.16
|
17.50
|
1,598,000
|
|
|
5/13/2010
|
-1.20 / -6.63%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
36,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|