Vulcan Materials (NY: VMC )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	28.17	28.24	27.90	27.92	205,170	-0.12(-0.44%)
Feb 27, 2003	28.36	28.36	27.80	28.04	413,520	-0.14(-0.50%)
Feb 26, 2003	28.47	28.49	28.10	28.18	186,663	-0.34(-1.20%)
Feb 25, 2003	28.10	28.54	27.77	28.53	281,925	+0.31(+1.09%)
Feb 24, 2003	28.83	28.83	28.10	28.22	230,831	-0.67(-2.32%)
Feb 21, 2003	28.45	29.07	28.39	28.89	280,222	+0.52(+1.83%)
Feb 20, 2003	28.58	28.58	28.18	28.37	180,304	-0.06(-0.22%)
Feb 19, 2003	28.58	28.66	28.27	28.43	214,935	-0.18(-0.62%)
Feb 18, 2003	28.27	28.61	28.23	28.61	272,841	+0.25(+0.87%)
Feb 14, 2003	27.69	28.36	27.60	28.36	232,080	+0.67(+2.42%)
Feb 13, 2003	27.83	28.10	27.33	27.69	222,656	-0.21(-0.76%)
Feb 12, 2003	27.92	28.19	27.83	27.90	285,785	-0.15(-0.53%)
Feb 11, 2003	28.10	28.32	27.88	28.05	316,555	-0.04(-0.16%)
Feb 10, 2003	28.03	28.21	27.74	28.10	349,709	+0.15(+0.54%)
Feb 07, 2003	28.17	28.25	27.79	27.95	326,547	-0.14(-0.50%)
Feb 06, 2003	28.72	28.72	28.03	28.09	507,079	-0.63(-2.21%)
Feb 05, 2003	29.23	29.28	28.69	28.72	486,073	-0.44(-1.51%)
Feb 04, 2003	29.81	29.86	29.11	29.16	520,590	-0.92(-3.07%)
Feb 03, 2003	29.99	30.19	29.94	30.09	244,910	+0.10(+0.32%)
Jan 31, 2003	29.46	30.24	29.34	29.99	291,122	+0.47(+1.58%)
Jan 30, 2003	30.26	30.31	29.44	29.52	282,379	-0.66(-2.19%)
Jan 29, 2003	29.94	30.25	29.51	30.18	271,252	+0.15(+0.50%)
Jan 28, 2003	29.64	30.16	29.60	30.03	424,193	+0.53(+1.79%)
Jan 27, 2003	29.94	29.94	29.48	29.50	448,264	-0.44(-1.47%)
Jan 24, 2003	29.99	30.10	29.72	29.94	651,504	-0.01(-0.03%)
Jan 23, 2003	30.08	30.21	29.59	29.95	593,257	+0.45(+1.52%)
Jan 22, 2003	29.72	29.87	29.35	29.50	377,187	-0.16(-0.53%)
Jan 21, 2003	30.47	30.54	29.64	29.66	234,464	-0.72(-2.38%)
Jan 17, 2003	30.39	30.59	30.15	30.39	218,909	-0.11(-0.38%)
Jan 16, 2003	30.78	30.91	30.30	30.50	432,368	-0.15(-0.49%)
Jan 15, 2003	31.27	31.27	30.59	30.65	294,982	-0.62(-1.97%)
Jan 14, 2003	31.44	31.44	31.04	31.27	216,070	-0.07(-0.22%)
Jan 13, 2003	31.64	31.78	31.26	31.34	300,659	-0.19(-0.61%)
Jan 10, 2003	31.60	32.06	31.27	31.53	623,914	-0.25(-0.78%)
Jan 09, 2003	32.09	32.11	31.51	31.78	958,863	-0.31(-0.96%)
Jan 08, 2003	33.04	33.04	32.06	32.09	543,299	-0.94(-2.85%)
Jan 07, 2003	33.38	33.40	33.01	33.03	399,100	-0.31(-0.92%)
Jan 06, 2003	33.07	33.45	32.82	33.34	455,644	+0.26(+0.80%)
Jan 03, 2003	33.56	34.13	33.00	33.07	214,708	-0.70(-2.09%)
Jan 02, 2003	33.42	33.80	33.00	33.78	329,158	+0.75(+2.27%)
Dec 31, 2002	32.45	33.34	32.22	33.03	408,411	+0.48(+1.46%)
Dec 30, 2002	32.23	32.58	31.96	32.55	379,117	+0.25(+0.76%)
Dec 27, 2002	32.81	32.83	32.31	32.31	201,764	-0.51(-1.56%)
Dec 26, 2002	33.10	33.34	32.72	32.82	196,314	-0.27(-0.83%)
Dec 24, 2002	33.19	33.22	32.92	33.09	54,159	-0.16(-0.48%)
Dec 23, 2002	33.17	33.47	32.97	33.25	198,585	+0.05(+0.16%)
Dec 20, 2002	32.68	33.26	32.45	33.19	363,221	+0.71(+2.20%)
Dec 19, 2002	32.41	32.58	32.25	32.48	354,932	+0.28(+0.88%)
Dec 18, 2002	33.25	33.30	32.18	32.20	430,211	-1.14(-3.43%)
Dec 17, 2002	32.94	33.56	32.94	33.34	296,458	-0.04(-0.11%)
Dec 16, 2002	32.37	33.38	32.28	33.38	256,605	+0.99(+3.05%)
Dec 13, 2002	32.59	32.59	32.15	32.39	190,183	-0.33(-1.00%)
Dec 12, 2002	32.63	32.83	32.45	32.72	310,310	+0.04(+0.13%)
Dec 11, 2002	32.21	32.74	31.91	32.68	307,245	+0.25(+0.76%)
Dec 10, 2002	32.37	32.43	31.82	32.43	254,334	+0.21(+0.66%)
Dec 09, 2002	32.63	32.68	32.17	32.22	258,535	-0.55(-1.69%)
Dec 06, 2002	32.06	32.90	32.01	32.77	349,936	+0.15(+0.46%)
Dec 05, 2002	32.69	32.69	32.30	32.62	282,833	-0.06(-0.19%)
Dec 04, 2002	32.57	32.73	32.41	32.68	387,519	+0.29(+0.90%)
Dec 03, 2002	33.47	33.47	32.25	32.39	289,759	-0.93(-2.80%)

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.