Vulcan Materials (NY: VMC )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		121.16	121.16	121.16	0	+0.73(+0.60%)
Dec 28, 2017	120.33	120.33	119.45	120.43	790,150	+0.11(+0.09%)
Dec 27, 2017	120.00	120.70	118.81	120.31	849,051	+0.72(+0.60%)
Dec 26, 2017	117.05	120.67	117.03	119.60	1,015,127	+2.35(+2.00%)
Dec 22, 2017	115.67	118.62	113.25	117.25	1,227,660	+1.30(+1.12%)
Dec 21, 2017	113.13	116.01	112.02	115.95	1,420,450	+3.65(+3.25%)
Dec 20, 2017	113.46	113.61	111.12	112.29	1,482,006	-0.26(-0.23%)
Dec 19, 2017	115.61	115.95	112.17	112.56	1,518,364	-2.88(-2.49%)
Dec 18, 2017	114.67	116.56	113.26	115.44	1,229,822	+1.41(+1.23%)
Dec 15, 2017	114.62	115.70	113.79	114.03	1,535,230	+0.55(+0.48%)
Dec 14, 2017	116.14	116.19	112.64	113.48	1,302,314	-2.71(-2.33%)
Dec 13, 2017	115.30	117.00	114.57	116.19	1,560,249	+1.51(+1.32%)
Dec 12, 2017	114.68	117.85	114.11	114.68	1,298,680	-1.33(-1.15%)
Dec 11, 2017	117.98	118.56	115.47	116.01	1,258,581	-2.79(-2.35%)
Dec 08, 2017	118.48	120.45	118.07	118.81	1,440,249	+0.94(+0.80%)
Dec 07, 2017	114.47	118.73	113.80	117.86	1,789,051	+3.56(+3.11%)
Dec 06, 2017	115.38	115.87	114.24	114.30	1,304,709	-1.51(-1.30%)
Dec 05, 2017	116.93	119.17	114.77	115.81	1,087,151	-2.40(-2.03%)
Dec 04, 2017	115.80	119.66	115.24	118.21	1,971,268	+3.81(+3.33%)
Dec 01, 2017	118.66	118.78	113.94	114.40	2,024,837	-4.19(-3.53%)
Nov 30, 2017	117.60	119.49	116.56	118.59	1,632,253	+0.74(+0.63%)
Nov 29, 2017	115.12	118.48	114.53	117.84	1,226,199	+3.02(+2.63%)
Nov 28, 2017	113.24	114.89	112.99	114.82	882,109	+1.92(+1.70%)
Nov 27, 2017	115.38	115.67	111.92	112.91	1,553,463	-2.54(-2.20%)
Nov 24, 2017	115.72	116.06	114.92	115.44	304,714	-0.50(-0.43%)
Nov 22, 2017	115.98	116.69	115.16	115.95	646,192	+0.10(+0.09%)
Nov 21, 2017	116.91	116.91	115.18	115.84	887,087	-0.83(-0.71%)
Nov 20, 2017	115.81	118.09	115.59	116.67	831,823	+0.78(+0.67%)
Nov 17, 2017	116.10	117.73	115.77	115.89	1,016,804	-0.76(-0.65%)
Nov 16, 2017	115.05	118.43	114.32	116.65	1,115,831	+2.16(+1.88%)
Nov 15, 2017	116.43	116.52	114.21	114.50	1,068,092	-2.22(-1.90%)
Nov 14, 2017	116.70	116.96	115.46	116.72	879,918	-0.07(-0.06%)
Nov 13, 2017	116.16	117.27	116.10	116.78	771,049	-0.09(-0.08%)
Nov 10, 2017	116.89	117.28	115.26	116.88	1,052,198	-0.56(-0.47%)
Nov 09, 2017	116.28	117.61	115.39	117.44	1,087,593	+0.73(+0.63%)
Nov 08, 2017	115.81	116.96	114.98	116.70	923,946	+1.17(+1.01%)
Nov 07, 2017	117.08	117.74	114.56	115.53	1,362,497	-1.84(-1.56%)
Nov 06, 2017	118.87	119.08	116.47	117.37	1,068,559	-1.71(-1.44%)
Nov 03, 2017	116.61	119.11	115.94	119.08	1,654,056	+2.03(+1.74%)
Nov 02, 2017	115.72	121.29	115.17	117.05	4,113,722	+3.06(+2.69%)
Nov 01, 2017	115.43	115.57	113.10	113.99	1,898,827	-0.69(-0.60%)
Oct 31, 2017	115.38	115.86	114.61	114.67	1,020,849	-0.21(-0.18%)
Oct 30, 2017	115.09	116.01	114.23	114.88	1,431,648	-0.45(-0.39%)
Oct 27, 2017	115.43	115.94	114.26	115.33	941,812	-0.53(-0.45%)
Oct 26, 2017	115.85	116.74	113.89	115.86	1,422,350	+0.64(+0.56%)
Oct 25, 2017	116.09	116.32	114.29	115.22	1,528,069	-1.35(-1.16%)
Oct 24, 2017	114.13	116.65	114.13	116.57	1,110,405	+2.53(+2.21%)
Oct 23, 2017	114.53	114.91	113.20	114.04	1,013,731	-0.50(-0.44%)
Oct 20, 2017	113.57	115.42	113.10	114.54	1,175,731	+1.48(+1.31%)
Oct 19, 2017	109.56	113.34	109.40	113.06	1,506,764	+2.92(+2.65%)
Oct 18, 2017	110.69	110.77	110.10	110.14	602,007	-0.07(-0.06%)
Oct 17, 2017	110.10	110.97	109.85	110.21	651,192	-0.30(-0.27%)
Oct 16, 2017	109.86	110.62	108.33	110.51	834,179	+0.99(+0.90%)
Oct 13, 2017	111.77	111.77	109.33	109.52	997,418	-1.42(-1.28%)
Oct 12, 2017	109.97	111.50	109.81	110.95	1,073,568	+0.48(+0.44%)
Oct 11, 2017		112.42	110.05	110.47	1,065,342	-1.63(-1.45%)
Oct 10, 2017	113.49	113.49	111.23	112.09	940,678	-1.11(-0.98%)
Oct 09, 2017	113.36	114.14	112.49	113.21	777,917	-0.06(-0.05%)
Oct 06, 2017	112.93	113.86	112.32	113.26	1,295,900	-0.59(-0.52%)
Oct 05, 2017	111.67	113.90	111.23	113.86	1,180,296	+2.16(+1.93%)
Oct 04, 2017	112.72	112.72	110.95	111.70	605,929	-1.06(-0.94%)
Oct 03, 2017	112.43	112.93	111.03	112.75	1,057,995	+0.73(+0.66%)

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.