Vulcan Materials (NY: VMC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	57.76	58.83	57.38	58.48	1,673,727	+0.19(+0.33%)
Mar 28, 2008	59.41	59.92	58.07	58.29	939,952	-0.64(-1.09%)
Mar 27, 2008	59.34	60.86	58.59	58.93	1,396,813	+0.19(+0.33%)
Mar 26, 2008	60.10	60.19	58.54	58.74	1,242,260	-1.64(-2.71%)
Mar 25, 2008	61.13	62.66	60.08	60.37	2,248,096	-1.66(-2.67%)
Mar 24, 2008	58.15	63.06	57.90	62.03	2,234,335	+4.03(+6.96%)
Mar 21, 2008	56.81	58.32	54.85	58.00	3,233,843	+0.00(+0.00%)
Mar 20, 2008	56.81	58.32	54.85	58.00	3,233,843	+1.25(+2.20%)
Mar 19, 2008	60.04	61.40	56.75	56.75	1,961,807	-2.52(-4.25%)
Mar 18, 2008	57.76	59.50	57.54	59.27	2,551,731	+2.70(+4.78%)
Mar 17, 2008	56.46	57.60	54.80	56.56	1,897,882	-0.94(-1.64%)
Mar 14, 2008	58.59	58.90	55.73	57.50	1,900,902	-0.55(-0.94%)
Mar 13, 2008	57.25	58.27	54.49	58.05	2,598,258	+0.00(+0.00%)
Mar 12, 2008	58.01	59.25	56.98	58.05	1,458,341	+0.06(+0.11%)
Mar 11, 2008	56.98	57.99	55.41	57.99	2,687,693	+2.37(+4.26%)
Mar 10, 2008	57.60	57.60	55.44	55.62	2,694,393	-2.04(-3.54%)
Mar 07, 2008	58.33	59.73	57.22	57.66	2,186,639	-1.25(-2.12%)
Mar 06, 2008	61.71	61.98	58.75	58.91	3,372,978	-3.18(-5.12%)
Mar 05, 2008	63.04	63.98	61.78	62.09	2,928,294	-0.54(-0.86%)
Mar 04, 2008	62.05	63.18	61.42	62.63	3,490,819	-0.12(-0.20%)

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.