Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	32.45	33.34	32.22	33.03	408,411	+0.48(+1.46%)
Dec 30, 2002	32.23	32.58	31.96	32.55	379,117	+0.25(+0.76%)
Dec 27, 2002	32.81	32.83	32.31	32.31	201,764	-0.51(-1.56%)
Dec 26, 2002	33.10	33.34	32.72	32.82	196,314	-0.27(-0.83%)
Dec 24, 2002	33.19	33.22	32.92	33.09	54,159	-0.16(-0.48%)
Dec 23, 2002	33.17	33.47	32.97	33.25	198,585	+0.05(+0.16%)
Dec 20, 2002	32.68	33.26	32.45	33.19	363,221	+0.71(+2.20%)
Dec 19, 2002	32.41	32.58	32.25	32.48	354,932	+0.28(+0.88%)
Dec 18, 2002	33.25	33.30	32.18	32.20	430,211	-1.14(-3.43%)
Dec 17, 2002	32.94	33.56	32.94	33.34	296,458	-0.04(-0.11%)
Dec 16, 2002	32.37	33.38	32.28	33.38	256,605	+0.99(+3.05%)
Dec 13, 2002	32.59	32.59	32.15	32.39	190,183	-0.33(-1.00%)
Dec 12, 2002	32.63	32.83	32.45	32.72	310,310	+0.04(+0.13%)
Dec 11, 2002	32.21	32.74	31.91	32.68	307,245	+0.25(+0.76%)
Dec 10, 2002	32.37	32.43	31.82	32.43	254,334	+0.21(+0.66%)
Dec 09, 2002	32.63	32.68	32.17	32.22	258,535	-0.55(-1.69%)
Dec 06, 2002	32.06	32.90	32.01	32.77	349,936	+0.15(+0.46%)
Dec 05, 2002	32.69	32.69	32.30	32.62	282,833	-0.06(-0.19%)
Dec 04, 2002	32.57	32.73	32.41	32.68	387,519	+0.29(+0.90%)
Dec 03, 2002	33.47	33.47	32.25	32.39	289,759	-0.93(-2.80%)

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