Indicators

Vulcan Materials (NY: VMC )

252.05 -1.62 (-0.64%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	44.77	46.12	44.71	44.77	1,375,679	-1.30(-2.83%)
May 27, 2010	45.55	46.12	44.83	46.08	1,249,438	+1.82(+4.11%)
May 26, 2010	44.32	45.30	43.89	44.26	1,725,842	+0.71(+1.63%)
May 25, 2010	42.32	43.55	41.84	43.55	1,665,794	+0.07(+0.16%)
May 24, 2010	43.57	44.19	43.39	43.48	1,153,483	-0.42(-0.96%)
May 21, 2010	42.05	44.17	42.05	43.90	1,988,918	+0.76(+1.76%)
May 20, 2010	43.31	44.26	43.03	43.14	113	-2.69(-5.87%)
May 19, 2010	46.01	46.61	44.97	45.83	1,858,960	-0.44(-0.95%)
May 18, 2010	47.53	48.03	46.11	46.27	1,725,010	-0.75(-1.60%)
May 17, 2010	46.82	47.44	45.60	47.02	1,241,021	+0.36(+0.78%)
May 14, 2010	46.66	47.22	46.13	46.66	1,173,306	-0.88(-1.86%)
May 13, 2010	48.03	48.37	47.41	47.55	962,034	-0.73(-1.52%)
May 12, 2010	48.37	48.96	47.71	48.28	2,996,556	+0.18(+0.37%)
May 11, 2010	49.13	49.18	48.00	48.10	2,346,492	-0.48(-0.98%)
May 10, 2010	48.10	48.64	48.09	48.58	2,422,153	+3.50(+7.77%)
May 07, 2010	45.58	46.35	43.90	45.07	2,574,228	-1.06(-2.30%)
May 06, 2010	46.12	48.58	42.99	46.13	566	-1.45(-3.04%)
May 05, 2010	48.30	49.18	46.71	47.58	2,396,003	-1.39(-2.85%)
May 04, 2010	50.33	50.40	48.31	48.98	113	-2.99(-5.76%)

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.