Indicators

Vulcan Materials (NY: VMC )

253.98 -5.27 (-2.03%)

Official Closing Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	44.93	46.29	44.87	44.93	1,370,714	-1.31(-2.83%)
May 27, 2010	45.72	46.29	45.00	46.24	1,244,928	+1.82(+4.11%)
May 26, 2010	44.48	45.46	44.04	44.42	1,719,613	+0.71(+1.63%)
May 25, 2010	42.47	43.71	42.00	43.71	1,659,782	+0.07(+0.16%)
May 24, 2010	43.73	44.35	43.55	43.63	1,149,319	-0.43(-0.96%)
May 21, 2010	42.20	44.33	42.20	44.06	1,981,740	+0.76(+1.76%)
May 20, 2010	43.47	44.42	43.18	43.30	112	-2.70(-5.87%)
May 19, 2010	46.18	46.78	45.13	46.00	1,852,250	-0.44(-0.95%)
May 18, 2010	47.70	48.20	46.27	46.44	1,718,784	-0.75(-1.60%)
May 17, 2010	46.99	47.61	45.77	47.20	1,236,542	+0.36(+0.78%)
May 14, 2010	46.83	47.39	46.30	46.83	1,169,071	-0.89(-1.86%)
May 13, 2010	48.20	48.54	47.58	47.72	958,562	-0.74(-1.52%)
May 12, 2010	48.54	49.13	47.89	48.45	2,985,740	+0.18(+0.37%)
May 11, 2010	49.31	49.36	48.17	48.28	2,338,022	-0.48(-0.98%)
May 10, 2010	48.28	48.82	48.27	48.75	2,413,411	+3.52(+7.77%)
May 07, 2010	45.74	46.52	44.06	45.24	2,564,936	-1.06(-2.30%)
May 06, 2010	46.29	48.75	43.15	46.30	564	-1.45(-3.04%)
May 05, 2010	48.47	49.36	46.88	47.75	2,387,355	-1.40(-2.85%)
May 04, 2010	50.52	50.58	48.49	49.15	112	-3.00(-5.76%)

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.