Vulcan Materials (NY: VMC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	60.69	61.76	60.05	60.72	2,275,829	+0.23(+0.38%)
Apr 29, 2008	60.56	60.87	59.55	60.49	1,345,883	-0.07(-0.12%)
Apr 28, 2008	59.70	61.27	58.39	60.56	2,030,874	+1.13(+1.90%)
Apr 25, 2008	59.54	59.58	57.47	59.43	1,204,839	+0.41(+0.70%)
Apr 24, 2008	59.22	59.82	57.67	59.02	1,908,305	+0.21(+0.36%)
Apr 23, 2008	61.09	61.10	58.27	58.80	3,043,747	-2.06(-3.38%)
Apr 22, 2008	63.35	63.35	60.33	60.86	3,016,078	-2.29(-3.63%)
Apr 21, 2008	63.77	64.21	62.17	63.15	1,600,800	-0.62(-0.97%)
Apr 18, 2008	64.19	65.24	63.15	63.77	1,730,598	+0.53(+0.84%)
Apr 17, 2008	61.92	63.86	61.58	63.24	2,627,469	+1.31(+2.12%)
Apr 16, 2008	61.51	62.38	60.82	61.93	1,813,704	+1.06(+1.74%)
Apr 15, 2008	60.61	61.30	59.51	60.87	1,224,527	+0.70(+1.16%)
Apr 14, 2008	62.52	62.52	59.83	60.17	2,370,531	-2.27(-3.63%)
Apr 11, 2008	61.72	62.84	61.34	62.44	2,292,268	+0.20(+0.33%)
Apr 10, 2008	61.32	62.33	60.78	62.24	1,107,386	+0.84(+1.37%)
Apr 09, 2008	62.04	62.40	60.83	61.40	1,680,648	-0.73(-1.18%)
Apr 08, 2008	61.64	62.50	61.02	62.13	1,357,723	+0.24(+0.38%)
Apr 07, 2008	62.92	63.44	61.64	61.89	1,730,971	-0.43(-0.69%)
Apr 04, 2008	62.27	62.88	61.88	62.32	1,667,929	+0.34(+0.54%)
Apr 03, 2008	61.21	62.49	60.33	61.99	1,344,608	+0.48(+0.77%)
Apr 02, 2008	63.41	63.51	61.05	61.51	1,404,579	-1.38(-2.19%)
Apr 01, 2008	59.29	63.05	58.80	62.89	1,860,078	+4.31(+7.35%)
Mar 31, 2008	57.86	58.94	57.48	58.58	1,670,800	+0.19(+0.33%)
Mar 28, 2008	59.51	60.02	58.17	58.39	938,309	-0.64(-1.09%)
Mar 27, 2008	59.44	60.97	58.69	59.03	1,394,371	+0.19(+0.33%)
Mar 26, 2008	60.21	60.30	58.65	58.84	1,240,087	-1.64(-2.71%)
Mar 25, 2008	61.24	62.77	60.18	60.48	2,244,164	-1.66(-2.67%)
Mar 24, 2008	58.25	63.17	58.00	62.14	2,230,427	+4.04(+6.96%)
Mar 21, 2008	56.91	58.42	54.95	58.10	3,228,188	+0.00(+0.00%)
Mar 20, 2008	56.91	58.42	54.95	58.10	3,228,188	+1.25(+2.20%)
Mar 19, 2008	60.15	61.50	56.85	56.85	1,958,376	-2.52(-4.25%)
Mar 18, 2008	57.86	59.61	57.64	59.37	2,547,269	+2.71(+4.78%)
Mar 17, 2008	56.56	57.70	54.90	56.66	1,894,563	-0.94(-1.64%)
Mar 14, 2008	58.69	59.01	55.83	57.60	1,897,578	-0.55(-0.94%)
Mar 13, 2008	57.35	58.37	54.59	58.15	2,593,714	+0.00(+0.00%)
Mar 12, 2008	58.11	59.35	57.08	58.15	1,455,791	+0.06(+0.11%)
Mar 11, 2008	57.08	58.09	55.50	58.09	2,682,993	+2.37(+4.26%)
Mar 10, 2008	57.70	57.70	55.54	55.72	2,689,681	-2.05(-3.54%)
Mar 07, 2008	58.43	59.84	57.32	57.76	2,182,815	-1.25(-2.12%)
Mar 06, 2008	61.82	62.09	58.85	59.02	3,367,079	-3.19(-5.12%)
Mar 05, 2008	63.15	64.09	61.88	62.20	2,923,173	-0.54(-0.86%)
Mar 04, 2008	62.16	63.29	61.53	62.74	3,484,715	-0.12(-0.20%)
Mar 03, 2008	61.80	63.38	61.53	62.86	2,648,777	+1.01(+1.64%)
Feb 29, 2008	62.50	62.70	61.41	61.85	1,736,273	-1.47(-2.33%)
Feb 28, 2008	62.66	63.63	61.93	63.32	2,447,676	+0.33(+0.52%)
Feb 27, 2008	62.61	63.35	62.06	63.00	1,393,093	-0.11(-0.18%)
Feb 26, 2008	61.45	63.58	61.16	63.11	2,204,950	+1.47(+2.39%)
Feb 25, 2008	60.01	61.75	59.20	61.64	1,707,231	+1.41(+2.34%)
Feb 22, 2008	60.17	60.36	58.39	60.22	2,421,116	+0.12(+0.21%)
Feb 21, 2008	60.99	61.24	59.24	60.10	3,829,630	-0.56(-0.92%)
Feb 20, 2008	58.09	61.04	57.82	60.66	1,808,388	+1.99(+3.38%)
Feb 19, 2008	59.59	60.20	58.42	58.67	1,383,290	-0.12(-0.21%)
Feb 18, 2008	58.24	61.16	58.24	58.80	0	+0.00(+0.00%)
Feb 15, 2008	58.24	61.16	58.24	58.80	2,487,867	-0.35(-0.60%)
Feb 14, 2008	60.79	61.73	58.61	59.15	3,662,056	-3.02(-4.85%)
Feb 13, 2008	61.01	62.50	58.68	62.17	3,142,155	+1.85(+3.07%)
Feb 12, 2008	61.55	62.08	59.74	60.31	2,302,912	-0.95(-1.56%)
Feb 11, 2008	61.89	62.02	60.49	61.27	2,832,177	-0.64(-1.03%)
Feb 08, 2008	61.98	63.19	61.63	61.90	1,612,777	-0.47(-0.75%)
Feb 07, 2008	61.41	63.36	61.35	62.37	1,893,318	+0.73(+1.19%)
Feb 06, 2008	61.87	63.11	61.05	61.64	2,531,770	+0.30(+0.49%)
Feb 05, 2008	64.38	64.38	60.37	61.34	5,216,444	-5.22(-7.85%)
Feb 04, 2008	67.93	68.55	66.52	66.56	3,010,245	-1.79(-2.62%)

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.