Vulcan Materials (NY: VMC )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	76.23	76.45	74.39	75.31	2,238,597	-0.63(-0.82%)
Oct 30, 2007	73.54	77.31	73.54	75.94	3,097,770	-2.06(-2.64%)
Oct 29, 2007	78.06	79.10	77.42	78.00	974,078	+0.31(+0.40%)
Oct 26, 2007	77.24	78.25	76.61	77.69	1,322,425	+1.47(+1.93%)
Oct 25, 2007	75.65	76.72	75.19	76.22	1,871,856	+0.23(+0.30%)
Oct 24, 2007	75.02	76.28	74.45	75.99	1,975,633	+0.87(+1.16%)
Oct 23, 2007	75.66	76.89	74.32	75.12	1,632,168	-0.26(-0.35%)
Oct 22, 2007	74.76	75.88	73.51	75.38	2,281,289	+0.17(+0.22%)
Oct 19, 2007	76.78	76.78	74.65	75.21	2,052,615	-1.62(-2.11%)
Oct 18, 2007	79.07	79.34	76.45	76.83	1,700,066	-2.33(-2.94%)
Oct 17, 2007	79.94	80.01	78.77	79.16	2,563,100	-0.18(-0.22%)
Oct 16, 2007	80.81	80.94	79.04	79.34	2,557,083	-2.19(-2.69%)
Oct 15, 2007	81.87	82.82	80.81	81.53	2,009,242	+0.22(+0.27%)
Oct 12, 2007	80.16	81.34	79.49	81.31	1,754,169	+1.53(+1.92%)
Oct 11, 2007	81.67	81.91	79.27	79.78	1,220,691	-1.25(-1.54%)
Oct 10, 2007	82.00	82.43	79.97	81.03	954,548	-0.88(-1.08%)
Oct 09, 2007	83.19	83.19	81.69	81.91	1,027,329	-0.99(-1.19%)
Oct 08, 2007	83.77	84.63	82.63	82.89	670,580	-0.80(-0.96%)
Oct 05, 2007	83.10	84.11	82.65	83.70	1,193,555	+1.18(+1.43%)
Oct 04, 2007	83.65	83.71	81.77	82.52	1,010,184	-1.02(-1.22%)
Oct 03, 2007	83.19	84.11	82.43	83.54	1,157,448	+0.09(+0.11%)
Oct 02, 2007	80.86	83.86	80.68	83.45	1,396,568	+2.73(+3.38%)

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.