Vulcan Materials (NY: VMC )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	40.33	40.52	39.87	40.02	960,780	-0.42(-1.05%)
Dec 30, 2010	40.62	40.74	40.34	40.45	961,226	-0.31(-0.75%)
Dec 29, 2010	40.14	40.90	40.10	40.75	1,039,674	+0.76(+1.89%)
Dec 28, 2010	40.28	40.28	39.77	40.00	703,694	-0.09(-0.23%)
Dec 27, 2010	40.34	40.42	39.81	40.09	912,964	-0.35(-0.87%)
Dec 23, 2010	40.68	41.11	40.32	40.44	1,146,495	-0.36(-0.88%)
Dec 22, 2010	41.18	41.24	40.63	40.80	1,290,290	-0.26(-0.64%)
Dec 21, 2010	41.10	41.41	40.94	41.06	1,348,816	+0.01(+0.02%)
Dec 20, 2010	41.58	41.93	40.85	41.05	1,708,881	-0.51(-1.22%)
Dec 17, 2010	42.50	42.70	41.49	41.56	2,361,941	-1.15(-2.68%)
Dec 16, 2010	41.88	42.71	41.66	42.70	1,093,533	+0.85(+2.03%)
Dec 15, 2010	42.66	43.54	41.65	41.85	2,580,545	-0.88(-2.07%)
Dec 14, 2010	40.50	42.92	40.44	42.74	3,595,928	+2.34(+5.78%)
Dec 13, 2010	39.19	40.66	39.16	40.40	1,729,657	+1.35(+3.47%)
Dec 10, 2010	38.34	39.23	38.34	39.05	1,073,279	+0.69(+1.79%)
Dec 09, 2010	38.28	38.42	37.79	38.36	1,046,034	+0.21(+0.54%)
Dec 08, 2010	38.26	38.46	37.60	38.16	677,295	+0.01(+0.02%)
Dec 07, 2010	38.32	38.53	38.01	38.15	2,331,436	+0.55(+1.46%)
Dec 06, 2010	37.85	37.95	37.40	37.60	1,008,639	-0.30(-0.79%)
Dec 03, 2010	37.95	38.16	37.64	37.89	2,116,619	-0.32(-0.83%)
Dec 02, 2010	37.89	38.52	37.57	38.21	1,714,401	+0.37(+0.98%)

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.