Indicators

Vulcan Materials (NY: VMC )

262.18 +1.97 (+0.76%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	109.18	113.48	109.11	109.11	2,234,787	+1.33(+1.24%)
Apr 27, 2007	107.20	108.47	105.87	107.78	1,283,189	+0.55(+0.51%)
Apr 26, 2007	105.43	107.42	105.05	107.23	1,110,071	+1.56(+1.48%)
Apr 25, 2007	104.30	106.00	103.67	105.67	1,006,951	+2.04(+1.97%)
Apr 24, 2007	103.92	103.97	101.54	103.63	1,092,956	-0.29(-0.28%)
Apr 23, 2007	103.22	104.36	102.83	103.92	694,446	+0.71(+0.68%)
Apr 20, 2007	101.91	103.55	101.88	103.22	1,341,195	+2.86(+2.85%)
Apr 19, 2007	101.68	101.68	98.64	100.36	1,387,170	+0.18(+0.18%)
Apr 18, 2007	101.52	101.52	98.70	100.18	1,465,708	-1.33(-1.31%)
Apr 17, 2007	103.14	103.14	100.46	101.52	1,123,672	-1.61(-1.57%)
Apr 16, 2007	99.37	103.49	99.37	103.13	1,310,544	+2.26(+2.24%)
Apr 13, 2007	102.34	102.42	100.17	100.87	959,439	-1.47(-1.44%)
Apr 12, 2007	102.52	102.58	101.11	102.34	1,377,392	-0.12(-0.12%)
Apr 11, 2007	104.85	104.99	102.09	102.47	937,018	-2.46(-2.35%)
Apr 10, 2007	104.31	107.26	104.31	104.93	1,191,677	+0.71(+0.69%)
Apr 09, 2007	104.55	104.95	103.42	104.22	380,715	-0.30(-0.29%)
Apr 05, 2007	104.17	104.82	103.74	104.52	422,147	+0.39(+0.37%)
Apr 04, 2007	104.97	105.39	103.86	104.13	478,467	-0.71(-0.67%)
Apr 03, 2007	102.31	105.07	102.31	104.83	945,951	+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.