Indicators

Vulcan Materials (NY: VMC )

259.10 -0.90 (-0.35%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	39.24	39.81	38.78	39.08	1,401,804	-0.05(-0.14%)
Mar 30, 2009	38.12	39.22	37.68	39.13	1,617,065	-1.51(-3.71%)
Mar 26, 2009	38.89	40.74	38.67	40.64	2,373,835	+2.06(+5.33%)
Mar 25, 2009	36.75	38.78	36.61	38.58	2,697,500	+2.29(+6.30%)
Mar 24, 2009	35.65	37.03	35.63	36.30	1,535,145	+0.41(+1.13%)
Mar 23, 2009	34.51	35.89	34.42	35.89	1,982,829	+1.75(+5.12%)
Mar 20, 2009	35.14	35.49	33.73	34.15	2,140,741	-1.59(-4.44%)
Mar 19, 2009	37.14	37.14	34.97	35.73	1,850,373	-0.10(-0.27%)
Mar 18, 2009	36.09	36.10	35.19	35.83	2,449,944	-0.48(-1.31%)
Mar 17, 2009	35.19	36.32	34.89	36.31	1,519,951	+1.13(+3.21%)
Mar 16, 2009	35.34	35.87	34.97	35.18	2,663,144	+0.22(+0.63%)
Mar 13, 2009	33.19	34.97	33.10	34.96	0	+2.09(+6.36%)
Mar 12, 2009	32.57	32.99	31.69	32.87	3,414,302	+0.29(+0.89%)
Mar 11, 2009	32.07	33.09	31.99	32.57	1,484,055	+0.50(+1.57%)
Mar 10, 2009	31.04	32.13	30.73	32.07	3,046,568	+1.59(+5.21%)
Mar 09, 2009	30.90	32.03	30.26	30.48	1,453,254	-1.12(-3.55%)
Mar 06, 2009	32.90	33.22	30.90	31.60	0	-1.01(-3.11%)
Mar 05, 2009	33.93	34.59	32.18	32.62	1,850,106	-2.25(-6.45%)
Mar 04, 2009	35.49	35.95	34.48	34.87	2,151,959	-0.98(-2.73%)

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.