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 (%)
Feb 28, 2017	113.67	114.51	112.57	113.33	1,692,131	+0.01(+0.01%)
Feb 27, 2017	110.19	115.36	109.79	113.32	2,016,037	+2.61(+2.36%)
Feb 24, 2017	107.85	111.27	107.21	110.71	1,907,481	+1.38(+1.26%)
Feb 23, 2017	113.06	113.47	107.87	109.33	3,791,469	-3.56(-3.15%)
Feb 22, 2017	113.98	114.79	112.75	112.89	1,218,860	-0.87(-0.77%)
Feb 21, 2017	112.48	114.79	112.33	113.76	1,676,721	+1.87(+1.67%)
Feb 17, 2017		111.89	111.89	111.89	0	-1.00(-0.89%)
Feb 16, 2017	115.53	115.82	112.33	112.90	1,667,666	-2.54(-2.20%)
Feb 15, 2017	115.13	116.24	114.72	115.44	1,420,123	+0.35(+0.30%)
Feb 14, 2017	114.39	115.13	112.99	115.09	1,713,941	+0.26(+0.23%)
Feb 13, 2017	116.71	121.19	114.74	114.83	2,190,531	-0.13(-0.11%)
Feb 10, 2017	113.91	116.66	113.71	114.96	2,377,640	+1.97(+1.74%)
Feb 09, 2017	112.79	113.83	112.32	112.99	2,334,133	+0.20(+0.17%)
Feb 08, 2017	113.83	115.31	111.18	112.79	3,084,247	-1.42(-1.24%)
Feb 07, 2017	113.22	117.21	113.08	114.21	4,542,025	-5.89(-4.90%)
Feb 06, 2017	120.71	121.07	118.80	120.10	1,355,725	-0.75(-0.62%)
Feb 03, 2017	120.93	121.80	120.13	120.85	897,720	+0.81(+0.68%)
Feb 02, 2017	120.49	122.04	119.61	120.03	1,302,346	-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.