Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vulcan Materials (NY: VMC )

250.24 -0.34 (-0.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 30, 2007 97.35 98.26 95.59 97.02 694,182 -0.32(-0.33%)
Mar 29, 2007 96.87 97.93 95.73 97.34 953,270 +0.68(+0.71%)
Mar 28, 2007 97.44 97.79 95.84 96.66 1,100,702 -0.78(-0.80%)
Mar 27, 2007 98.10 98.72 96.49 97.44 635,233 -1.23(-1.25%)
Mar 26, 2007 99.30 99.41 97.19 98.68 650,840 -0.52(-0.53%)
Mar 23, 2007 99.83 100.56 98.70 99.20 548,310 -0.42(-0.43%)
Mar 22, 2007 100.44 101.00 98.55 99.63 717,473 -0.15(-0.15%)
Mar 21, 2007 97.63 100.34 97.47 99.78 1,536,155 +1.98(+2.03%)
Mar 20, 2007 96.62 97.98 95.69 97.79 1,058,441 +1.61(+1.67%)
Mar 19, 2007 95.99 96.54 95.54 96.19 1,024,345 +0.41(+0.43%)
Mar 16, 2007 97.67 98.43 95.39 95.78 1,717,206 -1.89(-1.94%)
Mar 15, 2007 96.43 98.46 96.22 97.67 1,316,088 +1.58(+1.65%)
Mar 14, 2007 97.08 97.94 95.02 96.09 1,992,862 -0.54(-0.56%)
Mar 13, 2007 99.38 99.38 96.14 96.63 1,753,464 -2.75(-2.77%)
Mar 12, 2007 99.01 100.11 98.65 99.38 1,200,592 +0.57(+0.57%)
Mar 09, 2007 100.13 100.39 98.43 98.81 1,266,144 -1.08(-1.08%)
Mar 08, 2007 99.43 100.33 98.78 99.89 999,132 +2.31(+2.36%)
Mar 07, 2007 95.30 98.96 95.03 97.59 1,361,831 +1.93(+2.02%)
Mar 06, 2007 95.70 96.40 94.76 95.65 1,074,169 +1.15(+1.22%)
Mar 05, 2007 97.12 97.12 94.36 94.50 1,453,196 -3.02(-3.10%)
Mar 02, 2007 98.48 99.20 96.84 97.53 1,423,301 -0.96(-0.97%)
Mar 01, 2007 89.25 99.78 91.62 98.48 2,342,649 +1.32(+1.36%)
Feb 28, 2007 94.99 97.34 94.12 97.16 2,727,024 +1.79(+1.88%)
Feb 27, 2007 96.96 98.93 86.25 95.37 3,677,053 -4.36(-4.38%)
Feb 26, 2007 99.97 101.11 98.81 99.73 1,574,338 -0.08(-0.08%)
Feb 23, 2007 99.53 100.13 98.95 99.82 1,376,238 +0.28(+0.28%)
Feb 22, 2007 101.62 103.28 98.85 99.53 3,299,586 -2.07(-2.04%)
Feb 21, 2007 92.19 104.77 91.43 101.61 6,896,680 +9.16(+9.91%)
Feb 20, 2007 91.25 93.85 90.86 92.45 2,138,134 -0.68(-0.73%)
Feb 16, 2007 93.50 93.60 91.78 93.13 609,060 -0.42(-0.45%)
Feb 15, 2007 93.25 93.70 92.62 93.55 573,642 +0.42(+0.46%)
Feb 14, 2007 93.00 94.44 92.87 93.12 794,659 +0.32(+0.35%)
Feb 13, 2007 90.66 93.18 90.65 92.80 951,185 +2.70(+3.00%)
Feb 12, 2007 90.25 90.98 89.41 90.10 997,264 -0.85(-0.93%)
Feb 09, 2007 91.00 92.43 90.34 90.95 1,623,080 -0.01(-0.01%)
Feb 08, 2007 89.21 91.73 88.71 90.96 1,300,361 +1.75(+1.96%)
Feb 07, 2007 89.37 89.46 88.61 89.21 510,251 +0.15(+0.17%)
Feb 06, 2007 87.96 89.20 87.83 89.06 883,275 +1.24(+1.41%)
Feb 05, 2007 86.25 88.46 85.96 87.81 1,244,413 +2.00(+2.33%)
Feb 02, 2007 85.97 86.45 85.23 85.82 849,658 -0.15(-0.17%)
Feb 01, 2007 86.42 87.37 85.79 85.97 1,535,677 +1.14(+1.35%)
Jan 31, 2007 83.89 85.34 83.71 84.82 936,101 +0.61(+0.72%)
Jan 30, 2007 83.81 84.37 83.37 84.22 745,687 +0.43(+0.52%)
Jan 29, 2007 84.03 84.08 83.53 83.78 580,726 -0.05(-0.06%)
Jan 26, 2007 83.98 84.28 83.27 83.83 506,889 -0.09(-0.11%)
Jan 25, 2007 84.54 85.01 83.12 83.93 1,000,213 -0.82(-0.97%)
Jan 24, 2007 83.29 85.65 82.71 84.75 1,509,024 +1.37(+1.65%)
Jan 23, 2007 80.09 83.48 79.96 83.38 1,305,283 +3.41(+4.27%)
Jan 22, 2007 80.63 80.88 79.74 79.96 679,775 -0.66(-0.82%)
Jan 19, 2007 79.96 80.89 79.63 80.62 1,205,034 +1.02(+1.29%)
Jan 18, 2007 79.79 80.29 79.11 79.59 915,811 -0.17(-0.21%)
Jan 17, 2007 78.81 79.86 78.39 79.76 970,318 +0.95(+1.20%)
Jan 16, 2007 77.50 78.82 77.25 78.81 738,724 +1.25(+1.61%)
Jan 12, 2007 76.09 77.56 75.81 77.56 620,345 +1.22(+1.60%)
Jan 11, 2007 75.23 76.73 75.01 76.34 613,742 +1.32(+1.75%)
Jan 10, 2007 74.55 75.15 73.79 75.02 502,207 +0.27(+0.36%)
Jan 09, 2007 74.04 75.05 74.01 74.75 586,849 +0.74(+1.00%)
Jan 08, 2007 73.51 74.08 72.69 74.01 881,234 +0.50(+0.68%)
Jan 05, 2007 74.42 74.45 73.05 73.51 816,762 -1.19(-1.59%)
Jan 04, 2007 75.00 75.49 74.30 74.70 460,667 -0.22(-0.29%)
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.