Indicators

Vulcan Materials (NY: VMC )

253.98 -5.27 (-2.03%)

Official Closing Price Updated: 4:10 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	38.14	39.11	38.08	39.01	2,030,309	+2.01(+5.43%)
May 28, 2009	36.66	37.16	35.45	37.00	1,959,789	+1.05(+2.92%)
May 27, 2009	36.85	37.84	35.89	35.95	1,586,495	-0.98(-2.65%)
May 26, 2009	35.15	37.57	35.15	36.93	1,471,286	+1.47(+4.15%)
May 22, 2009	35.99	36.26	35.03	35.46	1,275,939	-0.24(-0.67%)
May 21, 2009	36.17	36.59	34.92	35.70	1,920,087	-1.61(-4.32%)
May 20, 2009	38.68	39.15	37.02	37.31	1,745,074	-0.59(-1.56%)
May 19, 2009	38.41	38.80	37.79	37.90	1,653,343	-0.38(-0.99%)
May 18, 2009	36.93	38.29	36.59	38.28	1,567,703	+1.83(+5.03%)
May 15, 2009	36.99	38.04	36.19	36.44	1,872,071	-0.09(-0.24%)
May 14, 2009	37.66	38.38	36.29	36.53	2,060,749	-0.79(-2.12%)
May 13, 2009	40.09	40.15	37.30	37.33	2,261,482	-3.20(-7.89%)
May 12, 2009	41.30	41.98	39.91	40.52	987,241	-0.46(-1.12%)
May 11, 2009	41.47	42.32	40.36	40.98	1,425,002	-0.99(-2.35%)
May 08, 2009	42.02	42.68	40.65	41.97	1,389,775	+0.63(+1.53%)
May 07, 2009	44.20	45.78	41.27	41.33	1,565,405	-2.48(-5.67%)
May 06, 2009	43.48	43.92	42.12	43.82	2,215,886	+1.26(+2.96%)
May 05, 2009	42.27	46.21	41.48	42.56	3,513,592	-1.92(-4.32%)
May 04, 2009	40.88	44.83	39.90	44.48	3,993,789	+4.62(+11.58%)

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.