Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	103.12	104.08	101.25	102.77	655,333	-0.34(-0.33%)
Mar 29, 2007	102.61	103.73	101.40	103.11	899,921	+0.72(+0.71%)
Mar 28, 2007	103.22	103.59	101.52	102.39	1,039,103	-0.83(-0.80%)
Mar 27, 2007	103.92	104.57	102.21	103.22	599,683	-1.31(-1.25%)
Mar 26, 2007	105.19	105.30	102.95	104.53	614,417	-0.56(-0.53%)
Mar 23, 2007	105.75	106.52	104.55	105.08	517,625	-0.45(-0.43%)
Mar 22, 2007	106.40	106.99	104.39	105.53	677,321	-0.16(-0.15%)
Mar 21, 2007	103.41	106.29	103.25	105.69	1,450,186	+2.10(+2.03%)
Mar 20, 2007	102.35	103.78	101.36	103.59	999,207	+1.70(+1.67%)
Mar 19, 2007	101.68	102.26	101.21	101.89	967,019	+0.43(+0.43%)
Mar 16, 2007	103.46	104.26	101.04	101.46	1,621,106	-2.00(-1.94%)
Mar 15, 2007	102.14	104.30	101.92	103.46	1,242,436	+1.68(+1.65%)
Mar 14, 2007	102.83	103.74	100.65	101.78	1,881,335	-0.57(-0.56%)
Mar 13, 2007	105.27	105.27	101.84	102.36	1,655,334	-2.91(-2.77%)
Mar 12, 2007	104.88	106.04	104.50	105.27	1,133,402	+0.60(+0.57%)
Mar 09, 2007	106.06	106.34	104.26	104.67	1,195,286	-1.15(-1.08%)
Mar 08, 2007	105.33	106.27	104.64	105.81	943,217	+2.44(+2.36%)
Mar 07, 2007	100.95	104.83	100.66	103.37	1,285,618	+2.05(+2.02%)
Mar 06, 2007	101.38	102.12	100.38	101.32	1,014,055	+1.22(+1.22%)
Mar 05, 2007	102.88	102.88	99.96	100.11	1,371,870	-3.20(-3.10%)
Mar 02, 2007	104.32	105.08	102.58	103.31	1,343,649	-1.01(-0.97%)

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