Indicators

Vulcan Materials (NY: VMC )

259.25 +2.04 (+0.79%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	42.80	43.08	42.03	42.70	1,547,232	-0.18(-0.43%)
Nov 27, 2009	42.24	43.46	41.62	42.88	623,866	-1.18(-2.68%)
Nov 25, 2009	44.03	44.38	43.77	44.06	953,927	+0.18(+0.42%)
Nov 24, 2009	44.51	44.56	43.64	43.88	1,090,250	-0.61(-1.37%)
Nov 23, 2009	44.24	45.19	44.24	44.49	1,571,015	+0.65(+1.49%)
Nov 20, 2009	44.65	44.65	43.31	43.83	1,580,416	+0.24(+0.55%)
Nov 19, 2009	44.04	44.19	42.79	43.60	1,838,751	-0.65(-1.47%)
Nov 18, 2009	44.32	44.97	44.06	44.25	2,432,502	-0.16(-0.36%)
Nov 17, 2009	44.00	44.70	43.64	44.41	1,358,069	+0.20(+0.46%)
Nov 16, 2009	42.93	44.84	42.89	44.20	1,427,048	+1.67(+3.93%)
Nov 13, 2009	41.91	42.73	41.57	42.53	1,181,678	+0.55(+1.32%)
Nov 12, 2009	42.83	43.18	41.79	41.98	833,432	-0.87(-2.03%)
Nov 11, 2009	42.93	43.89	42.73	42.85	935,158	+0.37(+0.87%)
Nov 10, 2009	42.74	43.02	41.73	42.48	1,249,471	-0.44(-1.03%)
Nov 09, 2009	42.78	43.30	42.67	42.92	1,222,585	+0.68(+1.61%)
Nov 06, 2009	41.11	42.47	40.83	42.24	1,919,844	+1.46(+3.59%)
Nov 05, 2009	40.49	41.42	40.49	40.78	1,736,383	+0.57(+1.42%)
Nov 04, 2009	40.43	41.60	39.98	40.21	2,343,948	+0.52(+1.31%)
Nov 03, 2009	40.50	41.18	39.37	39.69	2,745,892	-1.81(-4.37%)

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.