Indicators

Vulcan Materials (NY: VMC )

257.21 -3.20 (-1.23%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	84.04	84.43	82.98	83.41	1,391,521	-0.53(-0.63%)
May 28, 2015	83.92	84.20	83.28	83.94	554,034	-0.44(-0.52%)
May 27, 2015	84.07	84.58	83.58	84.38	1,142,550	+0.64(+0.76%)
May 26, 2015	84.51	84.95	83.41	83.74	1,237,350	-1.21(-1.42%)
May 22, 2015	85.43	84.94	84.94	84.94	628,970	-0.25(-0.29%)
May 21, 2015	85.20	85.56	84.72	85.20	588,615	+0.01(+0.01%)
May 20, 2015	85.60	85.60	84.87	85.19	555,917	-0.37(-0.43%)
May 19, 2015	85.43	85.93	85.14	85.56	917,013	+0.15(+0.17%)
May 18, 2015	84.82	85.74	84.82	85.41	969,050	+0.18(+0.21%)
May 15, 2015	86.00	86.23	84.72	85.23	929,115	-0.68(-0.79%)
May 14, 2015	84.84	86.03	84.11	85.91	1,193,634	+1.71(+2.04%)
May 13, 2015	83.92	84.81	83.50	84.19	1,181,699	+0.59(+0.71%)
May 12, 2015	83.99	84.49	83.53	83.60	1,125,172	-0.98(-1.16%)
May 11, 2015	83.51	85.05	83.37	84.58	1,055,362	+0.76(+0.91%)
May 08, 2015	83.39	84.41	83.09	83.82	1,022,198	+0.90(+1.08%)
May 07, 2015	80.56	83.32	80.46	82.93	1,535,294	+1.99(+2.46%)
May 06, 2015	80.13	81.54	78.90	80.93	1,076,368	+1.71(+2.16%)
May 05, 2015	79.26	81.09	78.50	79.22	1,914,009	-2.41(-2.95%)
May 04, 2015	81.76	82.99	81.51	81.63	2,009,936	-0.21(-0.26%)

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.