|
Commercial Corporation And Petroleum Services VungTau (VMG : UPCOM)
Utilities : Gas Distribution
|
3.90
-0.60/-13.33%
3:10:01 PM
|
|
|
|
Closing price on 7/7/2010
|
|
| Open |
17.00 |
| High |
17.30 |
| Low |
16.50 |
| Volume |
145,200 |
| Split-adjusted Price |
16.60 |
|
|
VMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/7/2010
|
-0.30 / -1.78%
|
17.00
|
17.30
|
16.50
|
16.60
|
16.86
|
16.60
|
145,200
|
|
|
7/6/2010
|
-0.60 / -3.43%
|
17.80
|
17.90
|
16.50
|
16.90
|
16.89
|
16.90
|
226,400
|
|
|
7/5/2010
|
0.00 / 0.00%
|
16.80
|
18.00
|
16.70
|
17.50
|
17.60
|
17.50
|
439,600
|
|
|
7/2/2010
|
+0.40 / +2.38%
|
16.90
|
17.20
|
16.70
|
17.20
|
16.96
|
17.20
|
204,400
|
|
|
7/1/2010
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.30
|
16.80
|
16.65
|
16.80
|
155,300
|
|
|
6/30/2010
|
-0.90 / -5.08%
|
17.40
|
17.40
|
16.50
|
16.80
|
16.75
|
16.80
|
217,900
|
|
|
6/29/2010
|
+1.00 / +5.99%
|
16.80
|
17.80
|
16.80
|
17.70
|
17.63
|
17.70
|
611,500
|
|
|
6/28/2010
|
0.00 / 0.00%
|
16.30
|
17.10
|
16.30
|
16.70
|
16.72
|
16.70
|
180,700
|
|
|
6/25/2010
|
-0.70 / -4.05%
|
17.20
|
17.20
|
16.30
|
16.60
|
16.71
|
16.60
|
389,400
|
|
|
6/24/2010
|
+0.20 / +1.17%
|
17.50
|
17.50
|
16.90
|
17.30
|
17.23
|
17.30
|
455,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|