Skip to main content

Vulcan Materials (NY: VMC )

257.63 -3.82 (-1.46%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 60.31 60.31 59.63 59.78 222,260 -0.54(-0.89%)
Dec 29, 2005 60.11 60.91 59.48 60.31 305,905 +0.04(+0.07%)
Dec 28, 2005 61.06 61.14 60.26 60.27 333,560 -0.88(-1.44%)
Dec 27, 2005 61.54 62.03 61.04 61.15 334,013 -0.17(-0.27%)
Dec 23, 2005 61.63 61.98 61.15 61.32 238,807 -0.25(-0.40%)
Dec 22, 2005 61.63 61.79 61.22 61.57 333,220 +0.13(+0.22%)
Dec 21, 2005 61.01 61.84 60.91 61.43 436,360 +0.86(+1.43%)
Dec 20, 2005 60.86 61.18 60.30 60.57 494,730 -0.20(-0.33%)
Dec 19, 2005 61.76 62.05 60.64 60.77 686,275 -1.21(-1.95%)
Dec 16, 2005 62.70 63.57 61.98 61.98 864,673 -0.71(-1.13%)
Dec 15, 2005 64.83 64.80 62.54 62.69 1,245,043 -2.14(-3.29%)
Dec 14, 2005 62.42 65.40 62.42 64.82 2,028,564 +3.62(+5.91%)
Dec 13, 2005 60.61 61.44 60.57 61.21 396,124 +0.49(+0.80%)
Dec 12, 2005 60.68 60.99 60.38 60.72 325,399 +0.14(+0.23%)
Dec 09, 2005 60.76 60.86 59.98 60.58 293,551 +0.10(+0.16%)
Dec 08, 2005 60.48 61.42 59.69 60.48 623,144 +0.11(+0.18%)
Dec 07, 2005 60.87 60.93 60.13 60.38 1,014,735 -0.28(-0.47%)
Dec 06, 2005 59.96 61.14 59.92 60.66 454,381 +0.64(+1.07%)
Dec 05, 2005 61.01 61.01 59.73 60.01 398,277 -1.32(-2.16%)
Dec 02, 2005 60.94 61.66 60.66 61.34 471,835 +0.41(+0.67%)
Dec 01, 2005 60.44 61.06 59.78 60.93 565,228 +2.08(+3.54%)
Nov 30, 2005 59.47 60.08 58.55 58.85 391,250 -0.16(-0.27%)
Nov 29, 2005 59.33 60.61 58.89 59.01 380,936 +0.36(+0.62%)
Nov 28, 2005 59.64 59.86 58.58 58.65 442,820 -1.09(-1.83%)
Nov 25, 2005 59.40 59.74 59.03 59.74 112,546 +0.50(+0.85%)
Nov 23, 2005 59.89 59.98 59.12 59.24 234,954 -0.65(-1.09%)
Nov 22, 2005 58.65 59.89 58.02 59.89 593,223 +1.05(+1.78%)
Nov 21, 2005 59.11 59.16 58.68 58.84 620,538 -0.65(-1.10%)
Nov 18, 2005 59.18 60.44 58.52 59.49 508,784 +0.32(+0.54%)
Nov 17, 2005 58.10 59.91 57.97 59.18 708,490 +1.43(+2.48%)
Nov 16, 2005 57.70 57.83 57.15 57.75 588,236 +0.45(+0.79%)
Nov 15, 2005 57.52 58.01 57.14 57.30 515,584 -0.26(-0.46%)
Nov 14, 2005 57.36 57.61 57.09 57.56 757,453 +0.10(+0.17%)
Nov 11, 2005 57.69 58.06 57.35 57.46 402,244 -0.34(-0.58%)
Nov 10, 2005 56.33 57.80 55.94 57.80 1,061,545 +1.61(+2.87%)
Nov 09, 2005 57.35 57.59 56.18 56.18 999,434 -1.12(-1.96%)
Nov 08, 2005 58.82 58.83 57.24 57.31 950,811 -1.90(-3.20%)
Nov 07, 2005 59.25 59.70 58.81 59.20 595,489 -0.04(-0.06%)
Nov 04, 2005 59.60 60.08 58.69 59.24 791,115 -0.49(-0.83%)
Nov 03, 2005 60.61 60.83 59.44 59.73 956,138 -0.49(-0.81%)
Nov 02, 2005 58.08 60.67 58.08 60.22 1,027,316 +1.99(+3.41%)
Nov 01, 2005 57.20 58.28 56.38 58.23 1,353,396 +0.88(+1.54%)
Oct 31, 2005 56.45 58.41 56.45 57.35 1,042,050 +1.21(+2.15%)
Oct 28, 2005 56.25 56.71 53.57 56.14 1,996,942 -1.52(-2.63%)
Oct 27, 2005 59.56 59.64 57.27 57.66 644,679 -2.13(-3.56%)
Oct 26, 2005 59.45 61.07 59.45 59.78 594,583 +0.40(+0.67%)
Oct 25, 2005 60.66 60.78 58.90 59.39 752,352 -1.49(-2.45%)
Oct 24, 2005 59.47 60.97 59.46 60.88 372,662 +1.46(+2.45%)
Oct 21, 2005 59.24 60.25 58.61 59.42 414,598 +0.28(+0.48%)
Oct 20, 2005 61.21 61.21 58.86 59.14 771,847 -2.06(-3.37%)
Oct 19, 2005 60.00 61.21 58.95 61.21 761,873 +0.99(+1.64%)
Oct 18, 2005 60.70 60.93 60.21 60.22 791,455 -0.56(-0.91%)
Oct 17, 2005 60.38 61.03 60.26 60.77 325,173 +0.41(+0.67%)
Oct 14, 2005 60.35 60.82 59.47 60.37 469,455 +0.49(+0.81%)
Oct 13, 2005 59.14 60.08 59.14 59.88 833,051 +0.10(+0.16%)
Oct 12, 2005 60.62 60.62 59.40 59.78 587,669 -0.84(-1.38%)
Oct 11, 2005 60.61 61.36 60.40 60.62 649,893 +0.05(+0.09%)
Oct 10, 2005 60.97 61.32 59.80 60.57 527,939 -1.13(-1.83%)
Oct 07, 2005 61.38 62.18 60.99 61.70 605,463 +0.32(+0.52%)
Oct 06, 2005 62.91 62.93 61.08 61.38 715,290 -1.42(-2.26%)
Oct 05, 2005 64.69 64.69 62.57 62.80 531,565 -1.88(-2.91%)
Oct 04, 2005 66.83 67.33 64.68 64.68 521,932 -2.19(-3.27%)
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.