Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	110.26	113.73	110.17	113.21	1,784,466	+2.62(+2.37%)
Mar 30, 2017	113.23	114.26	109.81	110.58	2,235,492	-0.44(-0.40%)
Mar 29, 2017	108.34	111.61	107.98	111.03	2,161,231	+3.34(+3.11%)
Mar 28, 2017	105.47	108.47	105.37	107.68	1,808,659	+1.97(+1.87%)
Mar 27, 2017	103.36	106.22	102.37	105.71	2,021,797	-0.22(-0.21%)
Mar 24, 2017	108.01	108.27	104.80	105.93	1,768,491	-2.49(-2.30%)
Mar 23, 2017	108.32	109.28	107.47	108.42	1,270,013	+0.08(+0.08%)
Mar 22, 2017	107.12	108.59	106.50	108.34	1,311,091	+1.13(+1.05%)
Mar 21, 2017	108.86	109.15	106.84	107.21	1,381,396	-0.89(-0.83%)
Mar 20, 2017	109.77	109.90	107.67	108.11	1,458,202	-1.33(-1.22%)
Mar 17, 2017	109.51	110.52	109.32	109.44	1,872,842	+0.07(+0.07%)
Mar 16, 2017	112.30	112.36	108.84	109.36	2,081,332	-2.29(-2.05%)
Mar 15, 2017	111.01	112.06	109.84	111.66	2,218,650	+0.84(+0.75%)
Mar 14, 2017	111.40	112.32	110.55	110.82	854,800	-1.55(-1.38%)
Mar 13, 2017	111.69	112.50	111.05	112.37	1,336,423	+0.79(+0.71%)
Mar 10, 2017	111.04	113.00	109.84	111.58	1,762,875	+1.74(+1.58%)
Mar 09, 2017	111.74	112.71	108.51	109.84	1,955,493	-2.08(-1.86%)
Mar 08, 2017	111.47	113.07	111.22	111.92	951,460	+0.70(+0.63%)
Mar 07, 2017	112.76	112.98	110.56	111.22	1,398,263	-1.74(-1.54%)
Mar 06, 2017	113.27	114.17	112.48	112.96	1,059,283	-1.17(-1.03%)
Mar 03, 2017	114.21	114.95	113.29	114.14	1,533,608	+0.14(+0.12%)
Mar 02, 2017	116.75	116.77	113.69	114.00	1,699,658	-2.88(-2.46%)

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