Indicators

Vulcan Materials (NY: VMC )

259.10 -0.90 (-0.35%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	79.87	80.29	79.23	79.29	240,058	-0.64(-0.81%)
Dec 28, 2006	79.97	80.80	79.70	79.94	213,876	-0.32(-0.40%)
Dec 27, 2006	79.08	80.32	79.08	80.25	238,244	+1.20(+1.52%)
Dec 26, 2006	78.08	79.17	78.08	79.05	242,665	+1.01(+1.29%)
Dec 22, 2006	78.81	78.89	77.93	78.05	311,463	-0.88(-1.12%)
Dec 21, 2006	79.84	80.17	78.91	78.93	639,021	-0.74(-0.93%)
Dec 20, 2006	80.51	80.98	79.52	79.67	644,122	-1.06(-1.31%)
Dec 19, 2006	80.24	81.07	79.37	80.73	397,830	+0.50(+0.63%)
Dec 18, 2006	80.32	80.97	80.09	80.23	503,578	+0.11(+0.14%)
Dec 15, 2006	80.89	80.98	79.62	80.11	850,744	-0.32(-0.39%)
Dec 14, 2006	80.64	81.17	80.20	80.43	541,774	-0.04(-0.05%)
Dec 13, 2006	80.24	80.90	79.94	80.47	692,632	+0.93(+1.16%)
Dec 12, 2006	80.50	80.50	79.04	79.55	1,127,412	-0.94(-1.17%)
Dec 11, 2006	80.16	81.03	80.14	80.49	812,435	+0.41(+0.52%)
Dec 08, 2006	79.86	80.33	79.34	80.08	646,955	+0.32(+0.40%)
Dec 07, 2006	79.71	79.92	78.65	79.76	907,188	+0.08(+0.10%)
Dec 06, 2006	78.97	80.11	78.89	79.68	741,823	+0.71(+0.90%)
Dec 05, 2006	78.44	78.97	78.18	78.96	1,029,711	+0.40(+0.51%)
Dec 04, 2006	77.14	78.81	77.14	78.57	922,716	+1.05(+1.35%)

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.