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 (%)
May 28, 2004	39.22	39.48	39.12	39.42	256,718	+0.23(+0.58%)
May 27, 2004	38.95	39.45	38.62	39.19	313,376	+0.44(+1.14%)
May 26, 2004	39.10	39.20	38.59	38.75	234,918	-0.54(-1.37%)
May 25, 2004	38.47	39.37	38.20	39.29	506,511	+0.82(+2.13%)
May 24, 2004	38.10	38.51	38.03	38.47	303,384	+0.46(+1.20%)
May 21, 2004	37.96	38.40	37.78	38.01	250,587	+0.29(+0.77%)
May 20, 2004	37.48	37.81	37.39	37.72	167,701	+0.25(+0.66%)
May 19, 2004	37.92	38.38	37.40	37.48	402,620	-0.24(-0.63%)
May 18, 2004	37.39	37.81	37.28	37.71	294,414	+0.35(+0.94%)
May 17, 2004	37.62	37.78	37.21	37.36	494,135	-0.62(-1.62%)
May 14, 2004	37.56	38.09	37.43	37.98	425,556	+0.48(+1.27%)
May 13, 2004	37.50	37.61	37.05	37.50	578,724	+0.00(+0.00%)
May 12, 2004	37.34	37.62	36.94	37.50	748,924	+0.20(+0.54%)
May 11, 2004	37.44	37.61	37.25	37.30	582,471	-0.36(-0.96%)
May 10, 2004	38.14	38.25	37.03	37.66	683,977	-0.83(-2.15%)
May 07, 2004	39.68	39.72	38.49	38.49	803,537	-1.32(-3.32%)
May 06, 2004	40.42	40.42	39.53	39.81	395,013	-0.63(-1.57%)
May 05, 2004	40.51	40.69	40.14	40.44	265,915	-0.16(-0.39%)
May 04, 2004	40.74	40.92	40.28	40.60	460,981	-0.08(-0.19%)

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.