Skip to main content

Vulcan Materials (NY: VMC )

255.84 -4.37 (-1.68%)
Streaming Delayed Price Updated: 10:17 AM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 48.32 48.57 48.18 48.18 178,284 -0.11(-0.22%)
Dec 30, 2004 48.24 48.38 48.02 48.29 101,212 +0.09(+0.18%)
Dec 29, 2004 48.30 48.30 47.93 48.20 165,816 +0.01(+0.02%)
Dec 28, 2004 47.86 48.31 47.78 48.19 134,194 +0.50(+1.05%)
Dec 27, 2004 48.14 48.19 47.59 47.69 232,007 -0.45(-0.93%)
Dec 23, 2004 47.79 48.15 47.53 48.14 262,609 +0.57(+1.21%)
Dec 22, 2004 47.41 47.79 47.19 47.56 289,357 -0.07(-0.15%)
Dec 21, 2004 47.47 47.91 47.42 47.64 282,330 -0.06(-0.13%)
Dec 20, 2004 47.49 47.94 47.48 47.70 257,055 +0.43(+0.91%)
Dec 17, 2004 47.42 47.79 47.04 47.26 477,389 -0.65(-1.36%)
Dec 16, 2004 48.16 48.31 47.38 47.92 485,663 -0.40(-0.82%)
Dec 15, 2004 47.33 48.35 47.24 48.31 401,564 +1.00(+2.11%)
Dec 14, 2004 47.56 47.59 47.01 47.32 614,304 -0.46(-0.96%)
Dec 13, 2004 47.95 48.24 47.36 47.78 598,890 -0.71(-1.46%)
Dec 10, 2004 48.68 48.99 47.67 48.48 685,028 +0.67(+1.40%)
Dec 09, 2004 46.94 47.86 46.94 47.81 446,674 +0.46(+0.97%)
Dec 08, 2004 45.63 47.55 45.63 47.35 687,975 +1.65(+3.61%)
Dec 07, 2004 46.74 46.74 45.69 45.70 221,126 -0.92(-1.97%)
Dec 06, 2004 46.14 46.75 45.95 46.62 260,909 +0.35(+0.76%)
Dec 03, 2004 46.23 46.45 45.92 46.27 231,100 -0.12(-0.27%)
Dec 02, 2004 46.74 46.76 46.29 46.39 315,426 -0.30(-0.64%)
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.