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 (%)
Apr 30, 2007	108.99	113.28	108.92	108.92	2,238,701	+1.33(+1.24%)
Apr 27, 2007	107.01	108.28	105.69	107.59	1,285,437	+0.55(+0.51%)
Apr 26, 2007	105.25	107.23	104.87	107.05	1,112,015	+1.56(+1.48%)
Apr 25, 2007	104.12	105.81	103.49	105.49	1,008,715	+2.03(+1.97%)
Apr 24, 2007	103.74	103.79	101.36	103.45	1,094,871	-0.29(-0.28%)
Apr 23, 2007	103.04	104.17	102.65	103.74	695,662	+0.70(+0.68%)
Apr 20, 2007	101.73	103.37	101.70	103.04	1,343,545	+2.85(+2.85%)
Apr 19, 2007	101.51	101.51	98.47	100.19	1,389,600	+0.18(+0.18%)
Apr 18, 2007	101.34	101.34	98.53	100.01	1,468,276	-1.33(-1.31%)
Apr 17, 2007	102.96	102.96	100.28	101.34	1,125,640	-1.61(-1.57%)
Apr 16, 2007	99.20	103.31	99.20	102.95	1,312,840	+2.26(+2.24%)
Apr 13, 2007	102.17	102.24	100.00	100.69	961,120	-1.47(-1.44%)
Apr 12, 2007	102.34	102.39	100.93	102.17	1,379,805	-0.12(-0.12%)
Apr 11, 2007	104.67	104.81	101.91	102.29	938,659	-2.46(-2.35%)
Apr 10, 2007	104.13	107.07	104.13	104.75	1,193,764	+0.71(+0.69%)
Apr 09, 2007	104.37	104.76	103.24	104.03	381,382	-0.30(-0.29%)
Apr 05, 2007	103.99	104.63	103.56	104.33	422,887	+0.39(+0.37%)
Apr 04, 2007	104.78	105.20	103.68	103.94	479,305	-0.71(-0.67%)
Apr 03, 2007	102.13	104.89	102.13	104.65	947,609	+2.52(+2.47%)

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.