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

Vulcan Materials (NY: VMC )

259.10 -0.90 (-0.35%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
May 31, 2006 68.92 69.34 68.33 68.86 780,472 +0.27(+0.40%)
May 30, 2006 70.35 70.35 68.30 68.59 602,979 -1.94(-2.75%)
May 26, 2006 69.87 70.63 69.59 70.53 621,567 +0.66(+0.95%)
May 25, 2006 68.47 70.05 67.63 69.87 898,008 +1.82(+2.67%)
May 24, 2006 68.49 70.34 66.85 68.05 1,545,757 -0.99(-1.43%)
May 23, 2006 69.57 71.04 69.04 69.04 813,115 +0.16(+0.23%)
May 22, 2006 69.88 70.55 68.04 68.88 1,187,370 -1.69(-2.40%)
May 19, 2006 70.41 71.03 69.53 70.57 1,034,131 +0.12(+0.18%)
May 18, 2006 71.42 72.14 70.40 70.45 883,160 -0.13(-0.19%)
May 17, 2006 72.52 72.82 69.92 70.58 1,138,633 -2.86(-3.89%)
May 16, 2006 72.52 73.94 72.13 73.44 957,966 +0.71(+0.98%)
May 15, 2006 73.27 73.80 71.51 72.73 1,599,708 -1.32(-1.79%)
May 12, 2006 76.27 76.29 73.79 74.05 983,014 -2.44(-3.18%)
May 11, 2006 77.15 78.24 76.49 76.49 698,526 -0.66(-0.86%)
May 10, 2006 76.54 77.43 76.28 77.15 672,911 +0.61(+0.80%)
May 09, 2006 77.07 77.34 76.28 76.54 841,563 -1.16(-1.50%)
May 08, 2006 79.79 80.05 77.40 77.70 739,669 +0.19(+0.24%)
May 05, 2006 76.59 78.16 76.04 77.52 692,519 +0.93(+1.21%)
May 04, 2006 76.19 76.83 75.96 76.59 515,819 +0.84(+1.11%)
May 03, 2006 76.01 76.11 75.47 75.75 536,674 -0.60(-0.79%)
May 02, 2006 75.49 76.49 73.86 76.35 1,105,764 +0.74(+0.98%)
May 01, 2006 75.18 76.11 74.69 75.61 923,510 +0.65(+0.87%)
Apr 28, 2006 75.70 75.70 74.62 74.96 1,075,161 -0.71(-0.93%)
Apr 27, 2006 76.45 76.88 74.36 75.66 1,197,911 -1.53(-1.98%)
Apr 26, 2006 80.30 81.23 76.86 77.19 1,799,643 -4.03(-4.96%)
Apr 25, 2006 81.19 81.57 80.23 81.22 780,926 +0.10(+0.12%)
Apr 24, 2006 82.48 82.80 80.85 81.13 505,731 -1.16(-1.40%)
Apr 21, 2006 82.32 82.48 81.34 82.28 340,819 +0.06(+0.08%)
Apr 20, 2006 82.41 82.71 81.41 82.22 517,632 -0.18(-0.21%)
Apr 19, 2006 82.26 82.72 81.85 82.40 673,024 -0.09(-0.11%)
Apr 18, 2006 81.06 82.72 80.07 82.48 818,555 +2.30(+2.87%)
Apr 17, 2006 80.30 80.99 79.59 80.18 609,099 -0.06(-0.08%)
Apr 13, 2006 77.61 80.91 79.58 80.24 865,932 +2.64(+3.40%)
Apr 12, 2006 77.46 77.92 77.11 77.61 450,420 +0.41(+0.53%)
Apr 11, 2006 79.12 79.18 76.79 77.20 564,442 -1.92(-2.43%)
Apr 10, 2006 78.48 79.30 77.88 79.12 946,971 +0.68(+0.87%)
Apr 07, 2006 81.10 81.21 78.24 78.44 1,126,845 -2.66(-3.27%)
Apr 06, 2006 80.73 81.58 80.42 81.10 719,268 -1.18(-1.44%)
Apr 05, 2006 80.00 82.35 79.77 82.28 1,161,074 +2.53(+3.18%)
Apr 04, 2006 79.09 79.85 78.42 79.75 695,919 +1.34(+1.71%)
Apr 03, 2006 77.16 79.34 76.54 78.41 998,769 +1.96(+2.56%)
Mar 31, 2006 77.24 77.35 76.05 76.45 775,938 -0.98(-1.26%)
Mar 30, 2006 77.69 78.66 76.90 77.43 806,994 +0.95(+1.25%)
Mar 29, 2006 76.32 76.81 75.82 76.48 499,497 +0.52(+0.69%)
Mar 28, 2006 76.31 76.66 75.74 75.96 492,810 -0.16(-0.21%)
Mar 27, 2006 76.20 76.67 75.93 76.11 271,907 -0.14(-0.19%)
Mar 24, 2006 76.59 76.84 75.14 76.26 519,219 -0.33(-0.43%)
Mar 23, 2006 76.01 77.33 75.96 76.58 663,617 +0.55(+0.72%)
Mar 22, 2006 75.44 76.06 74.81 76.04 587,791 +0.69(+0.91%)
Mar 21, 2006 75.58 76.19 75.08 75.35 554,355 -0.41(-0.54%)
Mar 20, 2006 76.39 76.48 75.06 75.75 379,128 -0.67(-0.88%)
Mar 17, 2006 75.92 77.37 75.63 76.42 1,031,638 +1.16(+1.55%)
Mar 16, 2006 75.08 75.66 74.67 75.26 1,174,222 +0.26(+0.35%)
Mar 15, 2006 76.75 77.29 74.77 74.99 1,874,562 +4.93(+7.04%)
Mar 14, 2006 68.74 70.18 68.74 70.06 614,200 +1.32(+1.93%)
Mar 13, 2006 68.38 69.44 68.36 68.74 411,317 +0.39(+0.57%)
Mar 10, 2006 68.31 68.80 68.16 68.35 564,329 +0.04(+0.06%)
Mar 09, 2006 68.29 68.69 67.85 68.31 368,247 +0.15(+0.22%)
Mar 08, 2006 67.85 68.24 66.71 68.16 513,212 +0.09(+0.13%)
Mar 07, 2006 68.91 69.37 67.76 68.07 913,762 -1.11(-1.61%)
Mar 06, 2006 69.72 69.92 68.98 69.18 420,725 -0.76(-1.08%)
Mar 03, 2006 70.12 70.68 69.57 69.94 439,993 -0.58(-0.83%)
Mar 02, 2006 70.27 70.58 69.41 70.52 594,931 -0.11(-0.15%)
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.