Indicators

Vulcan Materials (NY: VMC )

253.98 -5.27 (-2.03%)

Official Closing Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	39.47	39.57	38.26	38.45	1,826,444	-1.01(-2.56%)
Feb 25, 2010	39.29	39.49	38.72	39.45	855,157	-0.29(-0.74%)
Feb 24, 2010	39.96	40.04	39.25	39.75	787,594	-0.04(-0.11%)
Feb 23, 2010	40.43	40.57	39.47	39.79	1,521,953	-0.56(-1.40%)
Feb 22, 2010	40.26	40.88	39.97	40.36	1,380,553	+0.28(+0.70%)
Feb 19, 2010	38.95	40.17	38.79	40.07	1,558,474	+0.92(+2.36%)
Feb 18, 2010	38.90	39.28	38.69	39.15	704,641	+0.09(+0.23%)
Feb 17, 2010	39.32	39.63	38.73	39.06	1,144,989	-0.11(-0.29%)
Feb 16, 2010	37.82	39.30	37.89	39.17	1,490,293	+1.36(+3.59%)
Feb 12, 2010	37.25	37.82	37.82	37.82	1,654,763	-0.10(-0.26%)
Feb 11, 2010	37.70	37.93	37.13	37.92	1,380,061	+0.19(+0.51%)
Feb 10, 2010	38.48	38.50	36.90	37.72	2,275,707	+0.18(+0.47%)
Feb 09, 2010	37.85	38.14	36.81	37.55	4,365,564	-0.77(-2.00%)
Feb 08, 2010	38.52	39.00	38.09	38.31	1,753,612	-0.14(-0.37%)
Feb 05, 2010	38.13	38.57	37.51	38.45	1,790,864	+0.32(+0.83%)
Feb 04, 2010	39.26	39.54	37.85	38.14	2,243,753	-1.60(-4.03%)
Feb 03, 2010	40.30	40.56	39.49	39.74	922,375	-0.63(-1.57%)
Feb 02, 2010	39.87	40.55	39.54	40.37	1,057,243	+1.17(+2.98%)

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.