|
Commercial Corporation And Petroleum Services VungTau (VMG : UPCOM)
Utilities : Gas Distribution
|
3.90
-0.60/-13.33%
3:10:01 PM
|
|
|
|
Closing price on 8/5/2010
|
|
| Open |
16.50 |
| High |
17.10 |
| Low |
16.20 |
| Volume |
205,300 |
| Split-adjusted Price |
16.90 |
|
|
VMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2010
|
+0.60 / +3.68%
|
16.50
|
17.10
|
16.20
|
16.90
|
16.62
|
16.90
|
205,300
|
|
|
8/4/2010
|
-0.70 / -4.12%
|
16.70
|
16.70
|
16.10
|
16.30
|
16.33
|
16.30
|
236,700
|
|
|
8/3/2010
|
-0.10 / -0.58%
|
17.50
|
18.00
|
16.90
|
17.00
|
17.10
|
17.00
|
157,300
|
|
|
8/2/2010
|
0.00 / 0.00%
|
17.30
|
17.50
|
16.90
|
17.10
|
17.19
|
17.10
|
157,700
|
|
|
7/30/2010
|
+0.10 / +0.58%
|
17.50
|
18.20
|
17.20
|
17.40
|
17.63
|
17.40
|
191,800
|
|
|
7/29/2010
|
+0.10 / +0.58%
|
17.10
|
17.60
|
16.90
|
17.30
|
17.21
|
17.30
|
164,600
|
|
|
7/28/2010
|
-0.70 / -3.91%
|
17.60
|
18.00
|
16.90
|
17.20
|
17.09
|
17.20
|
373,000
|
|
|
7/27/2010
|
+0.20 / +1.13%
|
17.50
|
18.80
|
17.50
|
17.90
|
18.10
|
17.90
|
356,100
|
|
|
7/26/2010
|
0.00 / 0.00%
|
18.90
|
18.90
|
17.60
|
17.70
|
17.90
|
17.70
|
492,300
|
|
|
7/23/2010
|
-1.20 / -6.06%
|
20.00
|
20.00
|
18.10
|
18.60
|
18.88
|
18.60
|
301,300
|
|
|
7/22/2010
|
+1.20 / +6.45%
|
18.50
|
19.90
|
18.00
|
19.80
|
19.22
|
19.80
|
792,900
|
|
|
7/21/2010
|
-0.60 / -3.13%
|
18.50
|
19.50
|
18.50
|
18.60
|
18.62
|
18.60
|
689,300
|
|
|
7/20/2010
|
+0.50 / +2.67%
|
20.00
|
20.00
|
19.00
|
19.20
|
19.83
|
19.20
|
1,296,600
|
|
|
7/19/2010
|
0.00 / 0.00%
|
18.60
|
18.70
|
18.00
|
18.70
|
18.68
|
18.70
|
404,100
|
|
|
7/16/2010
|
+1.00 / +5.92%
|
16.90
|
17.90
|
16.80
|
17.90
|
17.54
|
17.90
|
849,800
|
|
|
7/15/2010
|
-0.10 / -0.59%
|
17.20
|
17.20
|
16.60
|
16.90
|
16.84
|
16.90
|
168,500
|
|
|
7/14/2010
|
-0.30 / -1.73%
|
17.50
|
17.90
|
16.90
|
17.00
|
17.28
|
17.00
|
196,400
|
|
|
7/13/2010
|
+0.60 / +3.59%
|
17.00
|
17.40
|
16.80
|
17.30
|
17.10
|
17.30
|
228,800
|
|
|
7/12/2010
|
0.00 / 0.00%
|
16.70
|
16.90
|
16.40
|
16.70
|
16.69
|
16.70
|
93,000
|
|
|
7/9/2010
|
-0.10 / -0.60%
|
16.90
|
16.90
|
16.50
|
16.50
|
16.65
|
16.50
|
161,800
|
|
|
7/8/2010
|
0.00 / 0.00%
|
17.40
|
17.40
|
16.60
|
16.60
|
16.92
|
16.60
|
211,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|