Vulcan Materials (NY: VMC )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	39.98	40.41	38.78	38.92	1,878,766	-0.86(-2.17%)
Jan 28, 2010	40.91	40.91	39.37	39.78	1,130,414	-0.92(-2.27%)
Jan 27, 2010	41.03	41.03	39.77	40.71	1,709,936	-0.63(-1.53%)
Jan 26, 2010	40.95	41.86	40.58	41.34	1,158,604	+0.15(+0.36%)
Jan 25, 2010	41.94	42.01	40.73	41.19	1,810,410	-0.26(-0.62%)
Jan 22, 2010	42.29	42.90	41.36	41.45	1,867,193	-1.22(-2.85%)
Jan 21, 2010	44.88	44.88	42.64	42.66	1,677,002	-2.22(-4.95%)
Jan 20, 2010	45.14	45.15	44.47	44.88	822,480	-0.72(-1.58%)
Jan 19, 2010	45.05	45.70	44.65	45.60	815,712	+0.55(+1.21%)
Jan 15, 2010	46.39	45.06	45.06	45.06	1,268,360	-1.31(-2.83%)
Jan 14, 2010	46.39	46.56	45.86	46.37	547,869	-0.12(-0.27%)
Jan 13, 2010	45.95	46.51	45.46	46.49	772,157	+0.63(+1.36%)
Jan 12, 2010	45.54	46.17	45.44	45.87	1,015,944	-0.09(-0.19%)
Jan 11, 2010	46.76	46.79	45.53	45.96	1,105,355	-0.41(-0.89%)
Jan 08, 2010	46.78	46.99	46.05	46.37	796,991	-0.46(-0.98%)
Jan 07, 2010	47.60	47.60	46.41	46.83	1,279,417	-0.60(-1.26%)
Jan 06, 2010	46.67	47.88	46.67	47.43	1,229,452	+0.81(+1.74%)
Jan 05, 2010	46.55	46.62	45.80	46.62	942,638	+0.18(+0.38%)
Jan 04, 2010	47.04	47.04	45.95	46.44	1,280,724	+0.05(+0.11%)
Dec 31, 2009	47.22	46.39	46.39	46.39	621,066	-0.79(-1.68%)
Dec 30, 2009	46.90	47.46	46.69	47.18	741,948	+0.02(+0.04%)
Dec 29, 2009	46.88	47.36	46.87	47.16	448,185	+0.25(+0.53%)
Dec 28, 2009	47.13	47.23	46.61	46.92	541,260	-0.23(-0.49%)
Dec 24, 2009	46.91	47.27	46.63	47.15	402,484	+0.67(+1.44%)
Dec 23, 2009	46.68	47.12	46.48	46.48	1,235,302	-0.11(-0.23%)
Dec 22, 2009	45.18	46.70	45.18	46.58	1,162,829	+1.75(+3.91%)
Dec 21, 2009	43.76	45.47	43.76	44.83	1,823,144	+0.99(+2.25%)
Dec 18, 2009	43.16	43.84	42.98	43.84	1,600,319	+0.84(+1.95%)
Dec 17, 2009	42.95	43.35	42.28	43.01	749,808	-0.24(-0.55%)
Dec 16, 2009	42.59	43.38	42.57	43.24	899,801	+0.85(+2.02%)
Dec 15, 2009	42.48	42.94	42.21	42.39	658,919	-0.33(-0.76%)
Dec 14, 2009	42.39	42.88	42.13	42.72	988,293	+0.55(+1.29%)
Dec 11, 2009	42.18	42.18	41.38	42.17	1,043,986	+0.25(+0.59%)
Dec 10, 2009	42.18	42.40	41.75	41.92	1,020,860	-0.08(-0.19%)
Dec 09, 2009	42.52	42.87	41.56	42.00	1,383,254	-0.31(-0.73%)
Dec 08, 2009	42.50	43.45	41.70	42.31	992,568	-0.42(-0.99%)
Dec 07, 2009	42.58	43.46	42.42	42.73	1,117,915	-0.45(-1.04%)
Dec 04, 2009	43.55	44.31	42.28	43.18	1,176,370	+0.47(+1.09%)
Dec 03, 2009	43.76	43.83	42.65	42.72	660,716	-0.82(-1.88%)
Dec 02, 2009	42.90	43.89	42.80	43.54	1,275,549	+0.75(+1.75%)
Dec 01, 2009	42.79	43.32	42.53	42.79	895,064	+0.09(+0.20%)
Nov 30, 2009	42.80	43.08	42.03	42.70	1,547,209	-0.18(-0.43%)
Nov 27, 2009	42.24	43.46	41.62	42.88	623,857	-1.18(-2.68%)
Nov 25, 2009	44.03	44.38	43.77	44.06	953,913	+0.19(+0.42%)
Nov 24, 2009	44.51	44.56	43.64	43.88	1,090,234	-0.61(-1.37%)
Nov 23, 2009	44.24	45.19	44.24	44.49	1,570,992	+0.65(+1.49%)
Nov 20, 2009	44.65	44.65	43.31	43.83	1,580,392	+0.24(+0.55%)
Nov 19, 2009	44.04	44.19	42.80	43.60	1,838,724	-0.65(-1.47%)
Nov 18, 2009	44.32	44.97	44.06	44.25	2,432,466	-0.16(-0.36%)
Nov 17, 2009	44.00	44.70	43.64	44.41	1,358,049	+0.20(+0.46%)
Nov 16, 2009	42.93	44.84	42.89	44.20	1,427,028	+1.67(+3.93%)
Nov 13, 2009	41.91	42.73	41.57	42.53	1,181,661	+0.55(+1.32%)
Nov 12, 2009	42.83	43.18	41.79	41.98	833,420	-0.87(-2.03%)
Nov 11, 2009	42.93	43.89	42.73	42.85	935,144	+0.37(+0.87%)
Nov 10, 2009	42.74	43.02	41.73	42.48	1,249,453	-0.44(-1.03%)
Nov 09, 2009	42.78	43.30	42.67	42.92	1,222,567	+0.68(+1.61%)
Nov 06, 2009	41.11	42.47	40.83	42.24	1,919,816	+1.46(+3.59%)
Nov 05, 2009	40.49	41.42	40.49	40.78	1,736,357	+0.57(+1.42%)
Nov 04, 2009	40.43	41.60	39.98	40.21	2,343,914	+0.52(+1.31%)
Nov 03, 2009	40.50	41.18	39.37	39.69	2,745,852	-1.81(-4.37%)

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.