Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	101.76	102.72	100.20	100.88	760,380	-0.34(-0.33%)
Jun 28, 2007	102.13	102.72	101.05	101.22	868,533	-0.92(-0.90%)
Jun 27, 2007	99.66	102.28	98.74	102.13	940,001	+1.90(+1.90%)
Jun 26, 2007	102.59	103.05	100.01	100.23	1,124,164	-2.15(-2.10%)
Jun 25, 2007	104.01	105.28	101.74	102.38	1,245,993	-1.62(-1.56%)
Jun 22, 2007	105.12	106.47	103.89	104.00	1,307,759	-1.25(-1.19%)
Jun 21, 2007	102.92	105.42	102.08	105.25	992,932	+2.23(+2.16%)
Jun 20, 2007	105.28	105.60	102.87	103.02	1,000,291	-1.78(-1.70%)
Jun 19, 2007	106.33	106.66	104.11	104.80	865,746	-1.75(-1.64%)
Jun 18, 2007	106.44	107.67	106.07	106.55	615,843	-0.04(-0.03%)
Jun 15, 2007	106.13	106.88	105.52	106.59	1,069,210	+1.77(+1.69%)
Jun 14, 2007	104.09	105.12	103.57	104.82	594,270	+1.04(+1.00%)
Jun 13, 2007	102.03	103.78	101.59	103.78	1,028,449	+2.42(+2.39%)
Jun 12, 2007	102.91	102.91	100.74	101.36	1,100,661	-1.56(-1.51%)
Jun 11, 2007	102.61	103.77	101.02	102.92	855,083	+0.29(+0.28%)
Jun 08, 2007	100.19	102.78	99.40	102.62	1,257,688	+2.43(+2.43%)
Jun 07, 2007	103.13	103.59	99.73	100.19	1,190,812	-3.40(-3.28%)
Jun 06, 2007	105.91	105.91	103.04	103.59	688,736	-2.30(-2.17%)
Jun 05, 2007	106.41	106.41	104.71	105.89	843,605	-1.00(-0.93%)
Jun 04, 2007	106.82	107.68	105.26	106.89	670,456	-0.15(-0.14%)

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.

Vulcan Materials (NY: VMC )

Historical Prices

Sections

Services

Follow Us