Vulcan Materials (NY: VMC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	77.40	78.55	77.40	78.14	1,218,743	+0.96(+1.24%)
Nov 29, 2006	76.41	77.58	76.19	77.18	841,335	+0.85(+1.12%)
Nov 28, 2006	76.45	76.55	75.70	76.33	612,551	-0.21(-0.28%)
Nov 27, 2006	77.70	77.72	76.19	76.54	594,270	-1.60(-2.05%)
Nov 24, 2006	77.81	78.39	77.76	78.14	225,491	-0.16(-0.20%)
Nov 22, 2006	78.04	78.76	77.80	78.30	635,032	-0.07(-0.09%)
Nov 21, 2006	78.17	78.89	77.90	78.37	534,662	+0.19(+0.25%)
Nov 20, 2006	78.74	78.89	77.69	78.17	1,124,845	-1.29(-1.63%)
Nov 17, 2006	79.68	79.69	78.48	79.47	811,473	-0.26(-0.32%)
Nov 16, 2006	79.51	80.30	79.05	79.72	541,701	+0.21(+0.27%)
Nov 15, 2006	78.91	79.63	78.51	79.51	740,511	+0.60(+0.76%)
Nov 14, 2006	78.17	79.20	77.83	78.91	1,084,652	+0.84(+1.07%)
Nov 13, 2006	77.13	78.31	76.65	78.08	749,367	+0.96(+1.24%)
Nov 10, 2006	76.36	78.30	76.36	77.12	1,447,868	+0.32(+0.41%)
Nov 09, 2006	74.91	77.43	74.29	76.80	2,503,000	+1.90(+2.54%)
Nov 08, 2006	71.81	75.20	71.55	74.90	1,419,483	+2.55(+3.52%)
Nov 07, 2006	72.59	73.03	71.59	72.35	818,399	-0.31(-0.42%)
Nov 06, 2006	72.00	73.08	71.55	72.66	607,668	+1.31(+1.84%)
Nov 03, 2006	71.99	72.16	71.01	71.35	566,794	-0.42(-0.59%)
Nov 02, 2006	70.64	71.94	70.38	71.77	622,315	+0.21(+0.30%)

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.