Skip to main content

Vulcan Materials (NY: VMC )

272.92 +0.13 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 55.80 57.95 55.65 57.03 937,666 +0.05(+0.08%)
Jan 30, 2014 57.88 58.03 56.65 56.98 1,169,113 -0.54(-0.93%)
Jan 29, 2014 56.05 58.12 55.82 57.52 1,389,605 +0.63(+1.10%)
Jan 28, 2014 54.76 58.25 54.69 56.89 2,895,568 +3.27(+6.10%)
Jan 27, 2014 55.56 55.56 53.45 53.62 1,588,775 -1.41(-2.57%)
Jan 24, 2014 56.25 56.67 54.32 55.03 2,050,182 -1.61(-2.84%)
Jan 23, 2014 56.15 57.65 55.54 56.64 1,987,016 +1.58(+2.87%)
Jan 22, 2014 55.52 55.59 54.96 55.06 496,980 -0.35(-0.63%)
Jan 21, 2014 55.39 55.57 54.82 55.41 1,178,184 +0.30(+0.55%)
Jan 17, 2014 55.37 55.11 55.11 55.11 910,876 -0.24(-0.43%)
Jan 16, 2014 55.06 55.68 54.80 55.35 1,377,421 +0.21(+0.39%)
Jan 15, 2014 54.70 55.13 54.33 55.13 2,174,043 +0.43(+0.79%)
Jan 14, 2014 54.47 54.80 54.21 54.70 1,665,530 +0.51(+0.94%)
Jan 13, 2014 54.68 55.40 53.93 54.19 976,416 -0.70(-1.28%)
Jan 10, 2014 55.43 55.49 54.60 54.89 1,211,932 -0.37(-0.67%)
Jan 09, 2014 55.02 55.37 54.32 55.26 775,337 +0.43(+0.79%)
Jan 08, 2014 54.24 55.05 54.13 54.83 761,306 +0.47(+0.87%)
Jan 07, 2014 53.83 54.55 53.81 54.36 975,536 +0.72(+1.34%)
Jan 06, 2014 54.28 54.32 53.17 53.64 666,238 -0.49(-0.90%)
Jan 03, 2014 54.27 55.11 54.09 54.13 472,790 -0.08(-0.15%)
Jan 02, 2014 54.82 54.88 54.05 54.21 537,379 -0.68(-1.25%)
Dec 31, 2013 54.88 54.89 54.89 54.89 555,835 -0.06(-0.12%)
Dec 30, 2013 54.08 54.97 54.06 54.96 1,018,482 +0.79(+1.45%)
Dec 27, 2013 54.18 54.18 53.65 54.17 389,747 +0.34(+0.63%)
Dec 26, 2013 53.99 54.05 53.44 53.83 475,141 +0.26(+0.48%)
Dec 24, 2013 53.27 53.91 53.07 53.57 349,141 +0.28(+0.52%)
Dec 23, 2013 53.27 53.64 53.05 53.30 594,713 +0.32(+0.61%)
Dec 20, 2013 53.31 53.57 52.94 52.97 1,206,356 +0.17(+0.31%)
Dec 19, 2013 53.11 53.20 52.28 52.81 484,732 -0.54(-1.00%)
Dec 18, 2013 52.16 53.65 51.87 53.34 756,097 +1.15(+2.21%)
Dec 17, 2013 52.12 52.35 51.73 52.19 536,949 -0.20(-0.39%)
Dec 16, 2013 52.07 52.64 51.86 52.39 804,217 +0.54(+1.03%)
Dec 13, 2013 52.42 52.43 51.09 51.85 935,906 +1.59(+3.16%)
Dec 12, 2013 49.77 50.40 49.56 50.27 577,670 +0.47(+0.95%)
Dec 11, 2013 50.77 50.81 49.60 49.79 722,605 -0.98(-1.93%)
Dec 10, 2013 51.25 51.82 50.72 50.77 524,181 -0.60(-1.17%)
Dec 09, 2013 51.72 52.25 51.05 51.37 640,694 -0.29(-0.55%)
Dec 06, 2013 50.92 52.54 50.92 51.66 875,599 +1.20(+2.38%)
Dec 05, 2013 50.11 50.62 49.83 50.46 636,691 +0.16(+0.31%)
Dec 04, 2013 50.74 51.19 49.47 50.30 765,850 -0.98(-1.91%)
Dec 03, 2013 51.93 52.26 50.56 51.28 461,469 -0.97(-1.86%)
Dec 02, 2013 52.25 52.58 51.52 52.25 541,438 +0.18(+0.34%)
Nov 29, 2013 52.75 52.75 51.99 52.08 369,172 -0.68(-1.30%)
Nov 27, 2013 53.07 53.39 52.60 52.76 368,846 -0.19(-0.37%)
Nov 26, 2013 52.87 53.40 52.75 52.95 534,506 -0.10(-0.19%)
Nov 25, 2013 52.35 53.46 52.29 53.06 892,926 +0.59(+1.13%)
Nov 22, 2013 52.20 52.94 52.03 52.46 970,223 +0.41(+0.78%)
Nov 21, 2013 51.44 52.43 51.44 52.06 1,081,866 +0.58(+1.13%)
Nov 20, 2013 51.34 51.67 50.99 51.48 697,247 +0.04(+0.07%)
Nov 19, 2013 51.17 52.18 51.05 51.44 662,544 +0.32(+0.63%)
Nov 18, 2013 52.66 53.04 50.89 51.12 691,902 -1.35(-2.57%)
Nov 15, 2013 51.66 52.50 51.59 52.46 692,059 +0.78(+1.50%)
Nov 14, 2013 51.97 52.12 51.22 51.69 578,903 -0.09(-0.18%)
Nov 13, 2013 51.09 52.03 51.01 51.78 672,042 +0.20(+0.39%)
Nov 12, 2013 51.82 51.98 51.20 51.58 630,137 -0.41(-0.78%)
Nov 11, 2013 52.18 52.36 51.55 51.98 394,924 -0.30(-0.57%)
Nov 08, 2013 51.04 52.31 50.43 52.28 728,531 +1.15(+2.26%)
Nov 07, 2013 52.31 52.96 50.97 51.13 812,286 -0.77(-1.48%)
Nov 06, 2013 52.33 52.37 51.61 51.89 758,550 -0.24(-0.46%)
Nov 05, 2013 53.39 53.98 51.75 52.13 1,667,351 -1.24(-2.32%)
Nov 04, 2013 50.20 55.55 49.94 53.37 3,951,946 +3.80(+7.66%)
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.