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 28, 2017	113.47	114.31	112.37	113.13	1,695,096	+0.01(+0.01%)
Feb 27, 2017	110.00	115.16	109.60	113.12	2,019,569	+2.61(+2.36%)
Feb 24, 2017	107.66	111.08	107.02	110.51	1,910,822	+1.38(+1.26%)
Feb 23, 2017	112.87	113.27	107.68	109.13	3,798,111	-3.56(-3.15%)
Feb 22, 2017	113.78	114.59	112.56	112.69	1,220,996	-0.87(-0.77%)
Feb 21, 2017	112.29	114.59	112.14	113.56	1,679,658	+1.86(+1.67%)
Feb 17, 2017		111.70	111.70	111.70	0	-1.00(-0.89%)
Feb 16, 2017	115.33	115.62	112.14	112.70	1,670,587	-2.54(-2.20%)
Feb 15, 2017	114.93	116.04	114.53	115.24	1,422,611	+0.35(+0.30%)
Feb 14, 2017	114.19	114.93	112.79	114.89	1,716,944	+0.26(+0.23%)
Feb 13, 2017	116.51	120.98	114.54	114.63	2,194,368	-0.13(-0.11%)
Feb 10, 2017	113.71	116.45	113.51	114.76	2,381,805	+1.97(+1.74%)
Feb 09, 2017	112.60	113.63	112.12	112.79	2,338,221	+0.20(+0.17%)
Feb 08, 2017	113.64	115.11	110.99	112.60	3,089,650	-1.41(-1.24%)
Feb 07, 2017	113.02	117.00	112.89	114.01	4,549,981	-5.88(-4.90%)
Feb 06, 2017	120.50	120.86	118.59	119.89	1,358,100	-0.75(-0.62%)
Feb 03, 2017	120.72	121.59	119.92	120.64	899,292	+0.81(+0.68%)
Feb 02, 2017	120.28	121.83	119.40	119.82	1,304,628	-0.29(-0.24%)

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.