Indicators

Vulcan Materials (NY: VMC )

259.25 +2.04 (+0.79%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	112.88	113.55	111.30	111.37	1,436,858	-1.08(-0.96%)
Feb 27, 2018	114.84	115.40	111.91	112.45	2,168,477	-2.72(-2.37%)
Feb 26, 2018	115.12	115.69	113.16	115.17	1,386,526	+0.06(+0.05%)
Feb 23, 2018	116.34	116.52	114.57	115.12	1,352,512	-0.41(-0.35%)
Feb 22, 2018	115.58	116.94	114.15	115.52	1,484,202	+0.34(+0.30%)
Feb 21, 2018	117.63	118.87	115.03	115.18	1,766,889	-2.29(-1.95%)
Feb 20, 2018	118.61	119.55	115.62	117.48	1,993,946	-1.98(-1.66%)
Feb 16, 2018		119.46	119.46	119.46	0	-6.51(-5.17%)
Feb 15, 2018	123.62	126.89	122.86	125.97	1,978,258	+3.63(+2.97%)
Feb 14, 2018	120.87	122.75	119.37	122.34	1,412,562	+0.24(+0.19%)
Feb 13, 2018				122.10	1,786,848	+2.09(+1.74%)
Feb 12, 2018	119.30	121.19	118.33	120.02	1,709,857	+2.04(+1.73%)
Feb 09, 2018	115.44	119.03	112.63	117.98	1,473,132	+3.33(+2.91%)
Feb 08, 2018	121.26	121.39	114.58	114.64	1,837,390	-6.39(-5.28%)
Feb 07, 2018	118.84	123.89	118.57	121.03	1,644,270	+1.38(+1.15%)
Feb 06, 2018	116.21	121.43	115.84	119.66	1,850,604	+0.44(+0.37%)
Feb 05, 2018	122.82	123.52	116.16	119.21	1,906,358	-4.43(-3.58%)
Feb 02, 2018	125.43	126.33	122.69	123.64	1,972,362	-3.05(-2.41%)

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.