Vulcan Materials (NY: VMC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	68.79	69.22	68.21	68.74	781,839	+0.27(+0.40%)
May 30, 2006	70.23	70.23	68.18	68.47	604,035	-1.94(-2.75%)
May 26, 2006	69.75	70.50	69.47	70.41	622,656	+0.66(+0.95%)
May 25, 2006	68.35	69.93	67.51	69.75	899,581	+1.81(+2.67%)
May 24, 2006	68.37	70.22	66.73	67.93	1,548,465	-0.99(-1.43%)
May 23, 2006	69.45	70.92	68.92	68.92	814,539	+0.16(+0.23%)
May 22, 2006	69.75	70.42	67.92	68.76	1,189,450	-1.69(-2.40%)
May 19, 2006	70.28	70.91	69.41	70.45	1,035,943	+0.12(+0.18%)
May 18, 2006	71.30	72.01	70.27	70.33	884,707	-0.13(-0.19%)
May 17, 2006	72.40	72.70	69.80	70.46	1,140,627	-2.85(-3.89%)
May 16, 2006	72.40	73.81	72.00	73.31	959,644	+0.71(+0.98%)
May 15, 2006	73.15	73.67	71.38	72.60	1,602,510	-1.32(-1.79%)
May 12, 2006	76.14	76.16	73.67	73.92	984,736	-2.43(-3.18%)
May 11, 2006	77.01	78.10	76.35	76.35	699,750	-0.66(-0.86%)
May 10, 2006	76.40	77.29	76.15	77.01	674,089	+0.61(+0.80%)
May 09, 2006	76.93	77.21	76.15	76.40	843,038	-1.16(-1.50%)
May 08, 2006	79.65	79.91	77.27	77.57	740,965	+0.18(+0.24%)
May 05, 2006	76.46	78.03	75.90	77.38	693,732	+0.92(+1.21%)
May 04, 2006	76.05	76.70	75.82	76.46	516,722	+0.84(+1.11%)
May 03, 2006	75.88	75.98	75.34	75.62	537,614	-0.60(-0.79%)
May 02, 2006	75.36	76.35	73.74	76.22	1,107,701	+0.74(+0.98%)

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.