Indicators

Vulcan Materials (NY: VMC )

267.75 -2.34 (-0.87%)

Official Closing Price Updated: 4:10 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	92.35	92.90	91.91	91.93	1,039,756	-0.19(-0.20%)
Feb 26, 2016	92.62	93.02	91.87	92.12	1,124,878	+0.70(+0.77%)
Feb 25, 2016	90.78	92.23	89.63	91.42	701,963	+0.59(+0.65%)
Feb 24, 2016	87.40	91.29	87.00	90.83	1,623,344	+2.68(+3.04%)
Feb 23, 2016	88.86	89.81	87.65	88.15	1,015,689	-1.46(-1.63%)
Feb 22, 2016	88.34	90.34	88.89	89.62	934,956	+1.28(+1.45%)
Feb 19, 2016	87.32	89.35	85.90	88.34	992,639	+0.71(+0.81%)
Feb 18, 2016	88.14	88.93	87.25	87.63	1,026,770	-1.14(-1.28%)
Feb 17, 2016	87.88	90.35	87.33	88.77	1,416,688	+1.94(+2.23%)
Feb 16, 2016	87.39	87.60	85.47	86.83	1,146,269	+1.15(+1.35%)
Feb 12, 2016	85.30	85.68	85.68	85.68	1,643,482	+1.89(+2.26%)
Feb 11, 2016	85.12	85.59	82.71	83.79	1,675,430	-2.88(-3.32%)
Feb 10, 2016	85.52	87.75	85.07	86.66	1,887,992	+1.93(+2.27%)
Feb 09, 2016	82.12	88.21	81.36	84.74	1,993,626	+1.67(+2.01%)
Feb 08, 2016	85.65	85.83	81.16	83.07	1,918,477	-4.12(-4.72%)
Feb 05, 2016	87.43	87.97	84.17	87.19	1,786,214	-0.12(-0.14%)
Feb 04, 2016	85.90	88.86	85.19	87.31	2,903,389	+5.35(+6.53%)
Feb 03, 2016	82.04	82.54	79.33	81.95	2,187,295	+1.01(+1.25%)
Feb 02, 2016	80.67	81.79	79.78	80.94	2,110,859	-0.13(-0.16%)

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.