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 (%)
Sep 30, 2010	33.08	33.68	32.85	33.08	28,432	-0.06(-0.17%)
Sep 29, 2010	32.77	33.13	32.59	33.13	1,833,948	+0.22(+0.65%)
Sep 28, 2010	32.53	33.00	31.91	32.92	1,931,298	+0.47(+1.46%)
Sep 27, 2010	32.84	32.84	32.28	32.44	1,064,697	-0.22(-0.69%)
Sep 24, 2010	32.35	32.75	32.18	32.67	3,135,672	+0.68(+2.13%)
Sep 23, 2010	31.99	32.82	31.96	31.99	117	-0.99(-2.99%)
Sep 22, 2010	33.90	33.95	32.78	32.97	2,115,521	-0.88(-2.59%)
Sep 21, 2010	33.27	34.26	33.27	33.85	4,236,452	+1.03(+3.14%)
Sep 20, 2010	32.81	33.03	32.70	32.82	2,366,380	+0.00(+0.00%)
Sep 17, 2010	32.82	33.21	32.75	32.82	2,241,812	-1.07(-3.15%)
Sep 15, 2010	33.81	34.00	33.62	33.89	890,778	-0.04(-0.13%)
Sep 14, 2010	34.37	34.62	33.77	33.93	952,627	-0.55(-1.59%)
Sep 13, 2010	34.78	34.94	34.05	34.48	1,619,639	+0.02(+0.05%)
Sep 10, 2010	34.25	34.67	34.04	34.46	1,285,136	+0.31(+0.92%)
Sep 09, 2010	34.80	34.83	33.80	34.15	223	-0.13(-0.37%)
Sep 08, 2010	34.28	34.47	33.83	34.27	1,855,668	-0.01(-0.03%)
Sep 07, 2010	34.73	35.62	34.28	34.28	151	-0.26(-0.75%)
Sep 03, 2010	34.63	35.27	34.32	34.54	1,961,496	+0.14(+0.42%)
Sep 02, 2010	33.83	34.67	33.61	34.40	1,493,950	+0.65(+1.94%)

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.