Vulcan Materials (NY: VMC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	62.13	62.15	61.19	61.28	575,413	-0.95(-1.52%)
Nov 26, 2014	62.81	62.22	62.22	62.22	723,398	-0.44(-0.70%)
Nov 25, 2014	63.66	63.89	62.37	62.66	875,784	-0.95(-1.49%)
Nov 24, 2014	63.79	63.95	63.56	63.60	1,721,852	+0.06(+0.09%)
Nov 21, 2014	63.57	64.00	63.20	63.55	1,663,990	+0.56(+0.88%)
Nov 20, 2014	62.14	63.20	61.87	62.99	1,149,264	+0.31(+0.50%)
Nov 19, 2014	62.13	62.83	61.57	62.68	1,295,824	+0.53(+0.85%)
Nov 18, 2014	61.06	62.25	61.06	62.15	1,478,559	+1.02(+1.67%)
Nov 17, 2014	61.28	61.31	60.89	61.13	968,254	-0.29(-0.47%)
Nov 14, 2014	60.67	61.47	60.31	61.42	896,988	+0.68(+1.11%)
Nov 13, 2014	60.59	61.04	60.13	60.74	909,674	+0.11(+0.18%)
Nov 12, 2014	60.69	60.87	60.03	60.63	960,640	+0.10(+0.17%)
Nov 11, 2014	60.46	61.02	60.37	60.53	646,002	-0.06(-0.11%)
Nov 10, 2014	60.25	60.92	60.16	60.59	1,148,471	+0.29(+0.48%)
Nov 07, 2014	59.98	60.92	59.95	60.30	1,336,121	+0.31(+0.52%)
Nov 06, 2014	59.45	60.06	58.82	59.99	1,121,804	+0.56(+0.93%)
Nov 05, 2014	59.51	60.67	59.10	59.43	1,723,352	+0.62(+1.06%)
Nov 04, 2014	58.09	59.93	56.70	58.81	2,905,469	+1.02(+1.76%)
Nov 03, 2014	57.09	58.16	56.75	57.80	2,310,399	+0.64(+1.12%)
Oct 31, 2014	56.96	57.45	55.94	57.16	1,627,905	+1.32(+2.36%)
Oct 30, 2014	54.66	56.27	54.57	55.84	1,298,216	+0.82(+1.50%)
Oct 29, 2014	55.95	56.27	54.38	55.02	2,027,952	-1.04(-1.85%)
Oct 28, 2014	55.40	56.16	54.61	56.05	1,503,281	+0.69(+1.25%)
Oct 27, 2014	56.27	56.73	55.04	55.36	1,042,776	-1.37(-2.42%)
Oct 24, 2014	56.54	56.91	55.80	56.73	1,256,013	+0.94(+1.68%)
Oct 23, 2014	55.50	56.44	55.01	55.79	1,290,576	+0.82(+1.50%)
Oct 22, 2014	55.96	56.40	54.94	54.97	1,017,725	-0.83(-1.49%)
Oct 21, 2014	55.37	56.11	55.24	55.80	843,934	+0.73(+1.33%)
Oct 20, 2014	54.58	55.21	54.32	55.07	826,969	+0.34(+0.63%)
Oct 17, 2014	53.26	55.06	53.20	54.73	3,148,638	+2.15(+4.09%)
Oct 16, 2014	51.74	53.09	51.09	52.58	2,313,200	+0.45(+0.87%)
Oct 15, 2014	51.14	52.50	50.11	52.13	1,878,355	+0.51(+0.99%)
Oct 14, 2014	51.54	52.28	51.19	51.62	1,173,241	+0.42(+0.81%)
Oct 13, 2014	52.45	53.11	51.14	51.20	1,314,993	-1.15(-2.19%)
Oct 10, 2014	53.28	53.93	52.22	52.35	1,874,351	-0.75(-1.41%)
Oct 09, 2014	54.34	54.86	52.70	53.10	2,168,861	-0.61(-1.14%)
Oct 08, 2014	52.99	53.80	51.69	53.71	2,124,602	+0.66(+1.24%)
Oct 07, 2014	53.72	54.10	53.05	53.05	1,120,703	-1.14(-2.10%)
Oct 06, 2014	55.21	55.21	53.77	54.19	1,146,079	-0.60(-1.10%)
Oct 03, 2014	54.74	55.08	54.71	54.79	919,599	+0.35(+0.65%)
Oct 02, 2014	54.46	55.12	53.72	54.44	2,130,073	-0.11(-0.20%)
Oct 01, 2014	55.86	56.10	54.48	54.55	1,612,587	-1.23(-2.21%)
Sep 30, 2014	57.65	57.77	55.76	55.79	954,960	-0.36(-0.64%)
Sep 29, 2014	56.26	56.59	55.84	56.15	1,105,932	-0.66(-1.16%)
Sep 26, 2014	56.82	57.09	56.56	56.80	1,147,386	-0.01(-0.02%)
Sep 25, 2014	57.98	58.29	56.45	56.81	1,212,893	-1.19(-2.06%)
Sep 24, 2014	56.99	58.08	56.63	58.01	1,004,280	+0.87(+1.52%)
Sep 23, 2014	57.00	57.63	56.82	57.14	950,769	-0.03(-0.05%)
Sep 22, 2014	57.60	57.69	57.01	57.17	572,434	-0.49(-0.85%)
Sep 19, 2014	57.83	57.94	57.28	57.66	1,367,043	-0.18(-0.30%)
Sep 18, 2014	58.80	58.87	57.74	57.83	938,501	-0.80(-1.36%)
Sep 17, 2014	58.23	59.42	58.02	58.63	1,230,475	+0.55(+0.94%)
Sep 16, 2014	57.45	58.31	57.10	58.08	691,526	+0.36(+0.63%)
Sep 15, 2014	57.91	58.17	57.35	57.72	930,252	-0.28(-0.48%)
Sep 12, 2014	58.52	58.52	57.65	58.00	942,194	-0.50(-0.85%)
Sep 11, 2014	57.34	58.53	57.22	58.50	817,093	+1.01(+1.76%)
Sep 10, 2014	57.19	57.57	56.77	57.49	780,830	+0.34(+0.60%)
Sep 09, 2014	57.82	58.04	56.90	57.15	612,021	-0.68(-1.17%)
Sep 08, 2014	57.92	58.21	57.55	57.82	365,287	-0.27(-0.46%)
Sep 05, 2014	57.48	58.18	57.15	58.09	851,589	+0.64(+1.11%)
Sep 04, 2014	57.49	58.45	57.20	57.45	875,941	-0.02(-0.03%)
Sep 03, 2014	58.42	58.54	57.15	57.47	1,058,864	-0.65(-1.12%)

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.