Skip to main content

Vulcan Materials (NY: VMC )

272.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 77.62 82.84 77.36 82.12 2,038,104 +4.62(+5.96%)
Jan 28, 2016 78.82 79.66 77.26 77.50 621,720 -0.39(-0.50%)
Jan 27, 2016 78.52 79.76 77.40 77.89 876,503 -0.53(-0.68%)
Jan 26, 2016 77.36 78.47 76.94 78.42 831,248 +1.25(+1.62%)
Jan 25, 2016 78.82 79.71 76.84 77.18 1,006,816 -2.31(-2.91%)
Jan 22, 2016 77.96 82.00 77.94 79.49 1,385,266 +2.91(+3.81%)
Jan 21, 2016 76.43 77.64 74.80 76.57 1,078,357 +0.60(+0.78%)
Jan 20, 2016 75.33 77.42 73.40 75.98 1,659,848 -0.86(-1.11%)
Jan 19, 2016 79.23 79.58 75.88 76.83 1,398,240 -1.23(-1.57%)
Jan 15, 2016 76.81 78.06 78.06 78.06 1,191,208 -1.37(-1.72%)
Jan 14, 2016 77.90 79.95 76.87 79.43 2,357,850 +1.64(+2.11%)
Jan 13, 2016 80.90 81.23 77.19 77.79 1,781,888 -2.94(-3.64%)
Jan 12, 2016 80.75 82.10 79.76 80.73 2,272,945 +0.79(+0.99%)
Jan 11, 2016 80.98 81.50 78.84 79.94 2,513,817 -0.36(-0.45%)
Jan 08, 2016 82.35 83.13 80.00 80.30 1,370,705 -1.91(-2.32%)
Jan 07, 2016 82.43 84.18 81.70 82.21 2,098,628 -1.96(-2.32%)
Jan 06, 2016 84.75 86.14 83.56 84.17 1,141,972 -2.00(-2.32%)
Jan 05, 2016 86.36 86.81 85.66 86.17 800,171 +0.12(+0.14%)
Jan 04, 2016 87.06 87.06 83.77 86.05 1,687,981 -2.37(-2.69%)
Dec 31, 2015 88.56 88.42 88.42 88.42 740,007 -0.58(-0.65%)
Dec 30, 2015 89.58 90.18 88.68 89.00 489,210 -0.90(-1.00%)
Dec 29, 2015 90.25 90.69 89.26 89.90 619,422 +0.69(+0.77%)
Dec 28, 2015 89.60 89.94 88.16 89.22 548,806 -0.93(-1.03%)
Dec 24, 2015 90.18 90.15 90.15 90.15 280,859 -0.03(-0.03%)
Dec 23, 2015 89.51 90.74 89.35 90.17 849,061 +1.27(+1.42%)
Dec 22, 2015 88.99 89.22 88.14 88.91 744,911 +0.09(+0.10%)
Dec 21, 2015 87.87 89.01 87.49 88.81 1,044,165 +1.44(+1.65%)
Dec 18, 2015 87.60 88.64 86.60 87.37 2,333,782 -0.80(-0.91%)
Dec 17, 2015 90.88 90.93 88.14 88.17 791,662 -2.65(-2.92%)
Dec 16, 2015 89.16 91.27 88.49 90.83 1,107,555 +1.86(+2.09%)
Dec 15, 2015 88.81 90.44 88.73 88.96 916,423 +0.80(+0.91%)
Dec 14, 2015 87.99 88.78 87.10 88.16 1,008,085 +0.38(+0.43%)
Dec 11, 2015 87.95 89.20 87.41 87.78 1,347,833 -1.26(-1.41%)
Dec 10, 2015 87.95 90.15 86.46 89.04 1,738,084 +0.85(+0.96%)
Dec 09, 2015 91.26 91.90 87.54 88.19 1,476,227 -3.33(-3.64%)
Dec 08, 2015 90.17 91.86 89.70 91.52 926,784 +0.34(+0.38%)
Dec 07, 2015 92.69 92.69 89.80 91.18 1,575,601 -1.50(-1.62%)
Dec 04, 2015 92.31 93.51 91.46 92.68 1,293,828 +0.87(+0.94%)
Dec 03, 2015 95.97 96.03 91.11 91.81 1,645,017 -4.14(-4.32%)
Dec 02, 2015 96.65 97.53 95.56 95.96 1,227,221 -0.61(-0.64%)
Dec 01, 2015 95.98 96.66 94.76 96.57 1,512,933 +0.98(+1.02%)
Nov 30, 2015 96.83 97.24 95.10 95.59 1,159,809 -1.23(-1.27%)
Nov 27, 2015 96.57 97.20 96.11 96.82 284,922 +0.57(+0.59%)
Nov 25, 2015 97.34 96.25 96.25 96.25 692,428 -1.26(-1.29%)
Nov 24, 2015 97.38 98.43 96.57 97.51 968,266 -0.74(-0.75%)
Nov 23, 2015 98.49 99.48 97.43 98.25 785,243 -0.17(-0.17%)
Nov 20, 2015 97.84 98.69 97.53 98.41 903,064 +0.98(+1.00%)
Nov 19, 2015 96.41 98.39 95.97 97.44 987,300 +1.54(+1.61%)
Nov 18, 2015 94.32 96.14 92.66 95.89 1,021,040 +1.41(+1.50%)
Nov 17, 2015 94.88 95.80 93.95 94.48 751,983 -0.09(-0.10%)
Nov 16, 2015 92.33 94.62 91.83 94.57 1,229,638 +2.32(+2.51%)
Nov 13, 2015 91.91 94.26 91.16 92.26 684,731 +0.15(+0.16%)
Nov 12, 2015 93.79 94.67 91.99 92.11 846,901 -2.39(-2.53%)
Nov 11, 2015 93.66 95.81 93.54 94.50 936,323 +1.40(+1.50%)
Nov 10, 2015 93.19 94.70 92.70 93.10 1,274,560 -0.50(-0.54%)
Nov 09, 2015 95.19 95.33 92.35 93.60 1,151,260 -1.41(-1.49%)
Nov 06, 2015 94.28 96.22 93.64 95.02 1,698,333 +0.52(+0.55%)
Nov 05, 2015 90.43 95.07 90.03 94.50 2,551,804 +4.23(+4.69%)
Nov 04, 2015 88.28 90.40 86.04 90.26 2,446,198 +2.09(+2.37%)
Nov 03, 2015 90.40 90.93 84.10 88.17 4,224,103 -1.76(-1.95%)
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.