Vulcan Materials (NY: VMC )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	100.44	102.93	99.52	102.74	2,578,996	+1.89(+1.88%)
Feb 27, 2007	102.53	104.61	91.20	100.84	3,477,455	-4.62(-4.38%)
Feb 26, 2007	105.70	106.91	104.48	105.46	1,488,880	-0.09(-0.08%)
Feb 23, 2007	105.25	105.87	104.63	105.55	1,301,533	+0.30(+0.29%)
Feb 22, 2007	107.45	109.21	104.53	105.25	3,120,479	-2.19(-2.04%)
Feb 21, 2007	97.48	110.79	96.68	107.44	6,522,315	+9.69(+9.91%)
Feb 20, 2007	96.48	99.24	96.08	97.75	2,022,072	-0.72(-0.73%)
Feb 16, 2007	98.87	98.98	97.05	98.47	575,999	-0.44(-0.45%)
Feb 15, 2007	98.60	99.08	97.94	98.91	542,504	+0.45(+0.46%)
Feb 14, 2007	98.34	99.86	98.20	98.47	751,524	+0.34(+0.35%)
Feb 13, 2007	95.87	98.53	95.85	98.12	899,553	+2.85(+3.00%)
Feb 12, 2007	95.43	96.20	94.55	95.27	943,131	-0.90(-0.93%)
Feb 09, 2007	96.22	97.73	95.52	96.17	1,534,976	-0.01(-0.01%)
Feb 08, 2007	94.33	96.99	93.81	96.18	1,229,775	+1.85(+1.96%)
Feb 07, 2007	94.50	94.59	93.70	94.33	482,554	+0.16(+0.17%)
Feb 06, 2007	93.01	94.32	92.87	94.17	835,329	+1.31(+1.41%)
Feb 05, 2007	91.20	93.54	90.89	92.86	1,176,864	+2.11(+2.33%)
Feb 02, 2007	90.90	91.41	90.13	90.74	803,537	-0.16(-0.17%)

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.