Indicators

Vulcan Materials (NY: VMC )

262.18 +1.97 (+0.76%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	68.32	70.46	67.97	69.78	1,358,836	+1.46(+2.14%)
Dec 28, 2007	69.76	70.45	68.32	68.32	1,820,953	-1.01(-1.45%)
Dec 27, 2007	70.37	70.95	68.93	69.32	1,115,923	-1.88(-2.64%)
Dec 26, 2007	71.30	71.77	70.38	71.20	916,129	-0.52(-0.73%)
Dec 24, 2007	72.60	72.60	71.17	71.72	1,592,615	-0.16(-0.22%)
Dec 21, 2007	72.38	72.38	71.47	71.88	1,824,313	+0.88(+1.24%)
Dec 20, 2007	72.15	72.15	70.22	71.00	2,412,281	-0.49(-0.68%)
Dec 19, 2007	72.30	72.30	71.03	71.48	1,804,973	-0.27(-0.38%)
Dec 18, 2007	71.10	72.00	70.59	71.76	1,736,190	+1.03(+1.46%)
Dec 17, 2007	71.39	71.74	70.73	70.73	1,804,363	-1.12(-1.56%)
Dec 14, 2007	72.80	73.99	71.85	71.85	1,283,165	-2.65(-3.55%)
Dec 13, 2007	74.41	74.91	73.44	74.49	1,152,444	-0.33(-0.44%)
Dec 12, 2007	76.68	77.87	73.64	74.82	1,423,037	-0.03(-0.04%)
Dec 11, 2007	78.96	79.90	74.59	74.85	1,541,261	-3.83(-4.87%)
Dec 10, 2007	75.90	79.18	75.79	78.67	1,402,342	+1.08(+1.39%)
Dec 07, 2007	77.88	79.27	77.27	77.60	1,430,757	-0.29(-0.37%)
Dec 06, 2007	74.25	77.96	73.98	77.89	1,809,711	+3.61(+4.86%)
Dec 05, 2007	74.62	76.18	73.81	74.28	1,311,645	+0.49(+0.67%)
Dec 04, 2007	75.98	76.25	73.57	73.79	1,801,238	-3.55(-4.59%)

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.