Vulcan Materials (NY: VMC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	119.02	119.89	117.59	117.61	1,424,305	-0.45(-0.38%)
Nov 29, 2016	116.69	118.61	116.49	118.06	1,612,985	+1.44(+1.24%)
Nov 28, 2016	123.73	123.73	116.48	116.62	3,552,841	-7.00(-5.66%)
Nov 25, 2016	121.69	123.65	121.69	123.62	737,589	+2.26(+1.86%)
Nov 23, 2016		121.37	121.37	121.37	0	+1.55(+1.30%)
Nov 22, 2016	120.74	120.94	119.08	119.81	1,221,718	-0.08(-0.06%)
Nov 21, 2016	120.53	121.69	119.52	119.89	1,291,161	+0.08(+0.06%)
Nov 18, 2016	120.77	121.71	119.69	119.81	1,514,866	-1.57(-1.29%)
Nov 17, 2016	121.18	121.86	118.88	121.38	1,803,932	-0.38(-0.32%)
Nov 16, 2016	123.07	123.27	121.23	121.77	2,620,164	-4.08(-3.25%)
Nov 15, 2016	125.44	127.22	124.92	125.85	1,896,778	-0.13(-0.10%)
Nov 14, 2016	126.25	126.62	123.79	125.98	3,504,455	+0.58(+0.46%)
Nov 11, 2016	126.58	127.00	124.09	125.40	2,446,867	-1.74(-1.37%)
Nov 10, 2016	123.78	129.14	123.21	127.14	2,801,236	+4.20(+3.41%)
Nov 09, 2016	119.94	125.22	119.68	122.94	5,750,862	+11.05(+9.87%)
Nov 08, 2016	110.74	112.25	110.34	111.90	1,479,911	+1.24(+1.12%)
Nov 07, 2016	110.87	111.76	109.98	110.65	1,576,696	+1.54(+1.41%)
Nov 04, 2016	107.18	110.80	106.86	109.11	1,718,013	+2.46(+2.30%)
Nov 03, 2016	105.58	107.23	103.80	106.65	1,762,405	+1.46(+1.39%)
Nov 02, 2016	108.08	108.54	104.96	105.20	1,661,440	-2.84(-2.63%)
Nov 01, 2016	106.36	109.53	106.36	108.04	1,731,355	+2.24(+2.12%)
Oct 31, 2016	105.81	106.89	105.42	105.80	1,081,715	+0.59(+0.56%)
Oct 28, 2016	104.74	107.06	104.40	105.21	1,216,926	+0.68(+0.65%)
Oct 27, 2016	104.86	105.04	103.38	104.52	729,066	-0.34(-0.32%)
Oct 26, 2016	104.61	105.55	103.02	104.86	1,134,149	+1.28(+1.24%)
Oct 25, 2016	105.20	105.36	103.51	103.58	734,262	-1.53(-1.46%)
Oct 24, 2016	104.74	105.50	104.10	105.11	473,640	+0.88(+0.84%)
Oct 21, 2016	102.04	104.38	101.88	104.23	832,401	+1.30(+1.26%)
Oct 20, 2016	103.12	103.64	101.28	102.94	777,913	-0.27(-0.26%)
Oct 19, 2016	104.78	104.78	102.05	103.21	1,012,083	-1.11(-1.07%)
Oct 18, 2016	106.60	106.79	104.25	104.32	996,164	-0.91(-0.86%)
Oct 17, 2016	102.90	105.87	102.43	105.22	1,970,193	+2.64(+2.57%)
Oct 14, 2016	102.49	103.01	102.12	102.59	1,158,087	+0.94(+0.92%)
Oct 13, 2016	99.05	101.76	98.79	101.65	1,058,808	+1.27(+1.27%)
Oct 12, 2016	99.74	100.55	99.07	100.38	1,209,730	+0.65(+0.66%)
Oct 11, 2016	99.98	100.52	99.08	99.73	1,089,255	-0.49(-0.48%)
Oct 10, 2016	100.67	101.64	100.09	100.22	1,263,199	+0.71(+0.71%)
Oct 07, 2016	103.75	103.96	99.19	99.50	2,938,577	-4.50(-4.32%)
Oct 06, 2016	102.16	104.30	101.83	104.00	1,519,934	+1.80(+1.76%)
Oct 05, 2016	104.27	104.62	101.78	102.20	1,549,139	-1.39(-1.34%)
Oct 04, 2016	103.59	103.84	102.20	103.59	1,484,488	+0.13(+0.13%)
Oct 03, 2016	105.91	106.19	102.53	103.46	1,596,097	-2.83(-2.66%)
Sep 30, 2016	107.52	107.90	106.20	106.29	1,760,013	-1.08(-1.01%)
Sep 29, 2016	106.15	108.61	104.63	107.37	2,574,711	-0.63(-0.58%)
Sep 28, 2016	107.58	111.51	106.81	108.00	2,063,597	+1.35(+1.26%)
Sep 27, 2016	106.19	107.19	105.45	106.65	1,728,403	+0.63(+0.60%)
Sep 26, 2016	103.95	107.16	103.43	106.02	1,756,349	+1.30(+1.24%)
Sep 23, 2016	105.12	105.60	104.23	104.72	1,128,769	-0.76(-0.72%)
Sep 22, 2016	104.07	105.62	103.68	105.48	1,670,534	+2.71(+2.64%)
Sep 21, 2016	100.84	103.08	99.83	102.77	1,280,738	+2.67(+2.67%)
Sep 20, 2016	100.90	100.90	99.46	100.09	985,870	-0.42(-0.42%)
Sep 19, 2016	101.99	102.49	100.17	100.51	1,166,092	-0.74(-0.73%)
Sep 16, 2016	102.59	102.94	101.11	101.25	1,951,293	-1.32(-1.28%)
Sep 15, 2016	102.19	103.07	101.10	102.57	1,207,373	+0.61(+0.60%)
Sep 14, 2016	102.34	103.39	101.77	101.96	1,317,826	-0.74(-0.72%)
Sep 13, 2016	103.83	104.35	102.16	102.70	953,408	-2.08(-1.98%)
Sep 12, 2016	100.34	105.09	100.08	104.78	1,809,663	+3.96(+3.93%)
Sep 09, 2016	103.16	103.16	100.07	100.81	1,614,787	-3.29(-3.16%)
Sep 08, 2016	105.58	106.00	103.91	104.10	1,335,559	-1.46(-1.38%)
Sep 07, 2016	105.57	106.92	105.10	105.56	936,104	-0.01(-0.01%)
Sep 06, 2016	107.37	107.59	104.82	105.57	959,033	-1.42(-1.33%)
Sep 02, 2016	106.02	106.99	106.99	106.99	972,734	+1.96(+1.87%)

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.