Vulcan Materials (NY: VMC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	78.76	79.19	78.11	78.11	914,610	-1.01(-1.28%)
Mar 30, 2015	78.37	79.35	78.29	79.12	649,093	+1.13(+1.45%)
Mar 27, 2015	77.63	78.41	77.63	77.99	610,297	+0.15(+0.19%)
Mar 26, 2015	77.33	78.13	76.92	77.84	796,965	+0.06(+0.08%)
Mar 25, 2015	79.20	79.70	77.77	77.77	1,205,503	-1.11(-1.41%)
Mar 24, 2015	78.27	79.23	78.01	78.89	1,545,301	+0.77(+0.98%)
Mar 23, 2015	77.88	78.98	77.77	78.12	1,170,814	+0.24(+0.31%)
Mar 20, 2015	78.40	78.99	77.84	77.88	1,357,603	-0.14(-0.18%)
Mar 19, 2015	79.28	79.57	77.79	78.01	1,003,793	-1.45(-1.83%)
Mar 18, 2015	78.40	79.91	77.83	79.47	822,036	+0.62(+0.79%)
Mar 17, 2015	78.35	79.31	78.31	78.85	785,136	-0.01(-0.01%)
Mar 16, 2015	78.40	79.09	78.40	78.86	773,627	+0.46(+0.59%)
Mar 13, 2015	78.68	78.71	77.69	78.39	986,611	-0.45(-0.58%)
Mar 12, 2015	77.58	79.03	77.49	78.85	1,232,127	+1.72(+2.23%)
Mar 11, 2015	76.51	77.30	76.23	77.13	957,411	+0.75(+0.98%)
Mar 10, 2015	77.49	77.63	76.36	76.37	1,168,160	-1.78(-2.28%)
Mar 09, 2015	78.82	78.82	77.94	78.15	1,933,926	-0.37(-0.47%)
Mar 06, 2015	78.31	79.50	78.14	78.52	1,802,063	-0.20(-0.26%)
Mar 05, 2015	78.51	79.09	78.25	78.73	1,253,417	+0.34(+0.44%)
Mar 04, 2015	78.09	78.75	78.54	78.39	1,980,936	-0.16(-0.20%)
Mar 03, 2015	77.92	78.57	77.49	78.54	1,451,305	+0.25(+0.32%)

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.