Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	94.96	99.15	94.96	96.13	3,655,645	+2.10(+2.23%)
Oct 30, 2018	89.87	94.31	85.53	94.03	6,879,203	+14.00(+17.49%)
Oct 29, 2018	85.26	86.51	78.43	80.03	3,993,219	-3.96(-4.72%)
Oct 26, 2018	85.07	85.26	81.83	83.99	3,473,541	-2.41(-2.79%)
Oct 25, 2018	88.03	89.22	86.31	86.41	1,638,199	-0.75(-0.86%)
Oct 24, 2018	87.81	89.57	86.53	87.16	2,302,452	-0.61(-0.69%)
Oct 23, 2018	85.05	88.12	83.35	87.77	2,252,191	+1.39(+1.61%)
Oct 22, 2018	88.62	89.45	86.32	86.38	1,365,640	-1.86(-2.11%)
Oct 19, 2018	89.91	89.96	88.19	88.24	1,286,835	-1.23(-1.37%)
Oct 18, 2018	89.83	92.01	88.77	89.47	1,805,381	-2.00(-2.18%)
Oct 17, 2018	92.57	93.18	90.73	91.46	2,356,135	-4.44(-4.63%)
Oct 16, 2018	94.89	96.10	94.12	95.90	1,386,273	+1.53(+1.62%)
Oct 15, 2018	95.34	96.62	94.09	94.37	1,371,755	-1.62(-1.68%)
Oct 12, 2018	96.90	97.71	95.52	95.99	2,181,550	+0.59(+0.62%)
Oct 11, 2018	99.73	100.09	93.81	95.40	2,543,871	-4.64(-4.64%)
Oct 10, 2018	102.98	102.98	99.92	100.04	1,729,762	-3.71(-3.57%)
Oct 09, 2018	104.91	105.11	103.64	103.74	1,054,899	-1.44(-1.37%)
Oct 08, 2018	104.85	105.46	104.11	105.19	1,214,994	+0.03(+0.03%)
Oct 05, 2018	106.21	106.40	104.03	105.16	1,362,377	-0.82(-0.77%)
Oct 04, 2018	106.88	108.91	105.91	105.98	1,919,545	-1.28(-1.20%)
Oct 03, 2018	106.86	107.88	106.86	107.26	878,745	+0.47(+0.44%)
Oct 02, 2018	106.23	107.63	106.11	106.80	738,200	+0.08(+0.07%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Vulcan Materials (NY: VMC )

Historical Prices

Sections

Services

Follow Us