Vulcan Materials (NY: VMC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	75.57	75.57	74.49	74.83	1,077,060	-0.70(-0.93%)
Apr 27, 2006	76.32	76.75	74.23	75.53	1,200,027	-1.52(-1.98%)
Apr 26, 2006	80.16	81.09	76.72	77.06	1,802,822	-4.02(-4.96%)
Apr 25, 2006	81.04	81.42	80.08	81.08	782,305	+0.10(+0.12%)
Apr 24, 2006	82.33	82.66	80.71	80.98	506,625	-1.15(-1.40%)
Apr 21, 2006	82.17	82.33	81.19	82.14	341,421	+0.06(+0.08%)
Apr 20, 2006	82.26	82.57	81.27	82.08	518,547	-0.18(-0.21%)
Apr 19, 2006	82.12	82.58	81.71	82.25	674,213	-0.09(-0.11%)
Apr 18, 2006	80.92	82.58	79.93	82.34	820,001	+2.30(+2.87%)
Apr 17, 2006	80.16	80.85	79.45	80.04	610,175	-0.06(-0.08%)
Apr 13, 2006	77.47	80.76	79.44	80.10	867,462	+2.63(+3.40%)
Apr 12, 2006	77.33	77.79	76.98	77.47	451,216	+0.41(+0.53%)
Apr 11, 2006	78.98	79.04	76.65	77.06	565,439	-1.92(-2.43%)
Apr 10, 2006	78.34	79.16	77.74	78.98	948,644	+0.68(+0.87%)
Apr 07, 2006	80.96	81.06	78.10	78.31	1,128,836	-2.65(-3.27%)
Apr 06, 2006	80.59	81.43	80.28	80.96	720,538	-1.18(-1.44%)
Apr 05, 2006	79.86	82.21	79.63	82.14	1,163,125	+2.53(+3.18%)
Apr 04, 2006	78.95	79.71	78.28	79.61	697,148	+1.34(+1.71%)
Apr 03, 2006	77.02	79.20	76.40	78.27	1,000,533	+1.96(+2.56%)
Mar 31, 2006	77.11	77.21	75.92	76.32	777,309	-0.98(-1.26%)
Mar 30, 2006	77.55	78.53	76.76	77.29	808,420	+0.95(+1.25%)
Mar 29, 2006	76.18	76.68	75.69	76.34	500,380	+0.52(+0.69%)
Mar 28, 2006	76.17	76.53	75.61	75.82	493,681	-0.16(-0.21%)
Mar 27, 2006	76.07	76.54	75.80	75.98	272,387	-0.14(-0.19%)
Mar 24, 2006	76.46	76.70	75.00	76.12	520,136	-0.33(-0.43%)
Mar 23, 2006	75.87	77.20	75.82	76.45	664,789	+0.55(+0.72%)
Mar 22, 2006	75.30	75.93	74.68	75.90	588,829	+0.69(+0.91%)
Mar 21, 2006	75.44	76.06	74.95	75.21	555,334	-0.41(-0.54%)
Mar 20, 2006	76.25	76.34	74.93	75.62	379,798	-0.67(-0.88%)
Mar 17, 2006	75.79	77.23	75.50	76.29	1,033,460	+1.16(+1.55%)
Mar 16, 2006	74.95	75.53	74.54	75.13	1,176,296	+0.26(+0.35%)
Mar 15, 2006	76.61	77.15	74.64	74.86	1,877,873	+4.92(+7.04%)
Mar 14, 2006	68.62	70.05	68.62	69.94	615,284	+1.32(+1.93%)
Mar 13, 2006	68.26	69.31	68.24	68.62	412,044	+0.39(+0.57%)
Mar 10, 2006	68.19	68.68	68.04	68.23	565,326	+0.04(+0.06%)
Mar 09, 2006	68.17	68.56	67.73	68.19	368,898	+0.15(+0.22%)
Mar 08, 2006	67.73	68.12	66.59	68.04	514,118	+0.09(+0.13%)
Mar 07, 2006	68.78	69.24	67.64	67.95	915,376	-1.11(-1.61%)
Mar 06, 2006	69.60	69.80	68.86	69.06	421,468	-0.76(-1.08%)
Mar 03, 2006	70.00	70.56	69.45	69.82	440,770	-0.58(-0.83%)
Mar 02, 2006	70.15	70.46	69.29	70.40	595,982	-0.11(-0.15%)
Mar 01, 2006	69.71	70.63	69.06	70.50	382,977	+0.92(+1.33%)
Feb 28, 2006	70.55	70.23	69.31	69.58	647,303	-0.97(-1.37%)
Feb 27, 2006	70.34	71.12	69.91	70.55	469,383	+0.24(+0.34%)
Feb 24, 2006	69.97	70.45	69.08	70.31	509,577	+0.26(+0.38%)
Feb 23, 2006	68.93	70.16	68.71	70.04	612,446	+1.11(+1.61%)
Feb 22, 2006	68.32	68.96	67.97	68.93	1,049,924	+0.82(+1.20%)
Feb 21, 2006	68.39	68.53	67.78	68.12	789,458	-0.45(-0.66%)
Feb 17, 2006	69.45	69.58	68.40	68.56	502,196	-0.88(-1.27%)
Feb 16, 2006	69.34	69.52	68.59	69.45	712,363	+0.10(+0.14%)
Feb 15, 2006	68.89	69.72	68.52	69.35	492,886	+0.57(+0.83%)
Feb 14, 2006	67.38	69.10	67.04	68.78	724,285	+1.29(+1.92%)
Feb 13, 2006	68.50	68.89	67.47	67.48	629,364	-1.02(-1.49%)
Feb 10, 2006	69.27	69.37	67.67	68.50	674,781	-1.03(-1.48%)
Feb 09, 2006	68.75	70.45	68.69	69.53	956,706	+1.92(+2.84%)
Feb 08, 2006	68.56	68.56	67.05	67.61	759,710	-0.85(-1.25%)
Feb 07, 2006	69.58	70.11	68.42	68.47	1,161,309	-2.36(-3.33%)
Feb 06, 2006	67.82	70.83	67.73	70.83	1,488,424	+5.21(+7.95%)
Feb 03, 2006	66.23	66.42	65.14	65.61	920,372	-1.56(-2.32%)
Feb 02, 2006	68.04	68.11	67.01	67.17	1,256,003	-0.87(-1.28%)

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.