Vulcan Materials (NY: VMC )

259.25 +2.04 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 115.02 115.08 113.27 113.38 809,553 -1.80(-1.56%)
Apr 27, 2017 113.35 115.35 112.48 115.18 758,813 +1.94(+1.71%)
Apr 26, 2017 113.97 113.97 112.79 113.24 957,945 -0.68(-0.59%)
Apr 25, 2017 115.14 115.78 113.66 113.92 1,203,199 -0.53(-0.47%)
Apr 24, 2017 114.54 115.15 113.92 114.45 1,038,818 +0.98(+0.87%)
Apr 21, 2017 112.48 113.82 111.88 113.47 1,272,467 +1.07(+0.95%)
Apr 20, 2017 110.66 113.04 110.45 112.40 846,252 +2.27(+2.06%)
Apr 19, 2017 110.45 111.52 109.68 110.13 897,353 +0.48(+0.44%)
Apr 18, 2017 110.29 111.00 109.15 109.65 802,757 -1.21(-1.09%)
Apr 17, 2017 110.17 111.26 110.01 110.86 776,916 +0.85(+0.78%)
Apr 13, 2017 110.07 110.78 109.05 110.00 1,346,495 -0.62(-0.56%)
Apr 12, 2017 113.42 113.42 110.02 110.62 1,297,946 -3.05(-2.68%)
Apr 11, 2017 113.38 114.10 111.51 113.67 952,843 -0.14(-0.12%)
Apr 10, 2017 116.08 116.08 113.49 113.81 1,578,731 -2.49(-2.14%)
Apr 07, 2017 113.45 116.58 113.45 116.30 3,117,319 +4.35(+3.89%)
Apr 06, 2017 111.15 112.80 111.06 111.95 1,079,544 +1.06(+0.96%)
Apr 05, 2017 112.34 113.65 110.68 110.89 1,613,580 -0.97(-0.86%)
Apr 04, 2017 111.93 112.51 111.02 111.85 1,225,131 -0.10(-0.09%)
Apr 03, 2017 112.68 113.20 110.57 111.95 1,352,890 -1.05(-0.93%)
Mar 31, 2017 110.06 113.53 109.98 113.01 1,787,644 +2.62(+2.37%)
Mar 30, 2017 113.03 114.06 109.61 110.39 2,239,473 -0.44(-0.40%)
Mar 29, 2017 108.15 111.41 107.79 110.83 2,165,080 +3.34(+3.11%)
Mar 28, 2017 105.29 108.28 105.18 107.49 1,811,880 +1.97(+1.87%)
Mar 27, 2017 103.18 106.04 102.19 105.52 2,025,398 -0.22(-0.21%)
Mar 24, 2017 107.82 108.08 104.61 105.75 1,771,641 -2.48(-2.30%)
Mar 23, 2017 108.13 109.08 107.28 108.23 1,272,275 +0.08(+0.08%)
Mar 22, 2017 106.93 108.40 106.31 108.15 1,313,426 +1.13(+1.05%)
Mar 21, 2017 108.66 108.95 106.65 107.02 1,383,856 -0.89(-0.83%)
Mar 20, 2017 109.57 109.70 107.48 107.91 1,460,799 -1.33(-1.22%)
Mar 17, 2017 109.32 110.32 109.12 109.24 1,876,178 +0.08(+0.07%)
Mar 16, 2017 112.10 112.16 108.64 109.17 2,085,039 -2.29(-2.05%)
Mar 15, 2017 110.81 111.86 109.65 111.46 2,222,602 +0.83(+0.75%)
Mar 14, 2017 111.20 112.12 110.35 110.62 856,323 -1.55(-1.38%)
Mar 13, 2017 111.50 112.30 110.85 112.17 1,338,803 +0.79(+0.71%)
Mar 10, 2017 110.84 112.80 109.65 111.38 1,766,015 +1.73(+1.58%)
Mar 09, 2017 111.54 112.51 108.32 109.65 1,958,976 -2.07(-1.86%)
Mar 08, 2017 111.27 112.86 111.03 111.72 953,155 +0.70(+0.63%)
Mar 07, 2017 112.56 112.78 110.36 111.03 1,400,753 -1.74(-1.54%)
Mar 06, 2017 113.07 113.96 112.28 112.76 1,061,170 -1.17(-1.03%)
Mar 03, 2017 114.01 114.75 113.09 113.93 1,536,340 +0.14(+0.12%)
Mar 02, 2017 116.54 116.56 113.49 113.79 1,702,685 -2.87(-2.46%)
Mar 01, 2017 115.53 117.53 114.94 116.66 2,806,312 +3.54(+3.13%)
Feb 28, 2017 113.47 114.31 112.37 113.13 1,695,120 +0.01(+0.01%)
Feb 27, 2017 110.00 115.15 109.60 113.12 2,019,599 +2.61(+2.36%)
Feb 24, 2017 107.66 111.07 107.02 110.51 1,910,850 +1.38(+1.26%)
Feb 23, 2017 112.86 113.27 107.68 109.13 3,798,166 -3.55(-3.15%)
Feb 22, 2017 113.78 114.59 112.56 112.69 1,221,013 -0.87(-0.77%)
Feb 21, 2017 112.29 114.59 112.14 113.56 1,679,683 +1.86(+1.67%)
Feb 17, 2017 111.70 111.70 111.70 0 -1.00(-0.89%)
Feb 16, 2017 115.33 115.62 112.14 112.70 1,670,611 -2.54(-2.20%)
Feb 15, 2017 114.93 116.04 114.52 115.23 1,422,632 +0.35(+0.30%)
Feb 14, 2017 114.19 114.93 112.79 114.89 1,716,969 +0.26(+0.23%)
Feb 13, 2017 116.51 120.98 114.54 114.63 2,194,400 -0.13(-0.11%)
Feb 10, 2017 113.71 116.45 113.51 114.76 2,381,840 +1.97(+1.74%)
Feb 09, 2017 112.59 113.62 112.12 112.79 2,338,256 +0.20(+0.17%)
Feb 08, 2017 113.63 115.11 110.98 112.59 3,089,696 -1.41(-1.24%)
Feb 07, 2017 113.02 117.00 112.89 114.01 4,550,048 -5.88(-4.90%)
Feb 06, 2017 120.50 120.86 118.58 119.89 1,358,120 -0.75(-0.62%)
Feb 03, 2017 120.72 121.58 119.92 120.64 899,306 +0.81(+0.68%)
Feb 02, 2017 120.28 121.82 119.40 119.82 1,304,647 -0.29(-0.24%)
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.