Valmont Industries (NY: VMI )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	242.57	243.23	236.56	241.50	158,486	-0.07(-0.03%)
May 27, 2021	244.50	245.37	240.60	241.57	219,210	-0.32(-0.13%)
May 26, 2021	240.37	244.29	238.90	241.89	116,936	+1.93(+0.80%)
May 25, 2021	239.85	241.09	237.64	239.96	120,681	+0.27(+0.11%)
May 24, 2021	240.39	244.01	238.04	239.69	96,036	+1.57(+0.66%)
May 21, 2021	239.91	242.15	236.69	238.12	281,991	+0.76(+0.32%)
May 20, 2021	240.19	240.19	236.34	237.36	163,766	-3.79(-1.57%)
May 19, 2021	242.69	242.69	237.53	241.15	161,575	-4.27(-1.74%)
May 18, 2021	253.06	255.09	245.02	245.42	81,950	-7.17(-2.84%)
May 17, 2021	246.13	253.38	244.09	252.58	101,884	+5.18(+2.09%)
May 14, 2021	247.28	250.74	246.24	247.40	91,455	+2.68(+1.09%)
May 13, 2021	241.30	248.39	241.30	244.72	126,712	+4.57(+1.90%)
May 12, 2021	252.42	253.46	239.11	240.16	195,774	-12.85(-5.08%)
May 11, 2021	247.26	253.50	246.39	253.01	130,770	+3.02(+1.21%)
May 10, 2021	255.81	258.14	249.94	249.99	195,310	-5.16(-2.02%)
May 07, 2021	247.77	255.36	247.77	255.16	116,050	+5.58(+2.24%)
May 06, 2021	248.16	253.27	246.35	249.57	178,365	+2.89(+1.17%)
May 05, 2021	247.07	247.51	241.84	246.68	66,368	+2.35(+0.96%)
May 04, 2021	240.11	244.45	239.06	244.34	74,664	+2.58(+1.07%)
May 03, 2021	243.10	245.17	240.51	241.75	141,831	+1.37(+0.57%)
Apr 30, 2021	239.04	241.26	237.02	240.38	207,948	-0.23(-0.10%)
Apr 29, 2021	242.10	242.10	237.27	240.62	89,511	+0.60(+0.25%)
Apr 28, 2021	240.25	241.97	238.69	240.01	79,092	+0.89(+0.37%)
Apr 27, 2021	237.73	239.65	236.85	239.13	76,170	+1.99(+0.84%)
Apr 26, 2021	238.21	240.39	236.83	237.14	68,337	+1.22(+0.52%)
Apr 23, 2021	229.93	237.31	228.95	235.92	115,424	+9.08(+4.00%)
Apr 22, 2021	229.72	232.73	221.07	226.85	228,306	-5.64(-2.43%)
Apr 21, 2021	223.44	233.02	223.44	232.49	153,049	+8.13(+3.62%)
Apr 20, 2021	228.46	230.52	223.29	224.35	108,278	-5.76(-2.51%)
Apr 19, 2021	232.13	232.45	227.73	230.12	81,953	-1.33(-0.58%)
Apr 16, 2021	228.68	233.10	228.60	231.45	96,631	+5.75(+2.55%)
Apr 15, 2021	229.69	229.69	224.65	225.71	180,991	-3.19(-1.40%)
Apr 14, 2021	227.30	230.28	227.30	228.90	42,346	+2.27(+1.00%)
Apr 13, 2021	229.69	229.69	223.84	226.63	69,329	-2.50(-1.09%)
Apr 12, 2021	230.55	231.60	228.41	229.13	93,652	-1.01(-0.44%)
Apr 09, 2021	227.62	230.54	224.91	230.15	105,052	+3.53(+1.56%)
Apr 08, 2021	227.12	227.29	223.99	226.61	177,299	-1.24(-0.54%)
Apr 07, 2021	233.77	233.77	227.30	227.85	120,205	-6.65(-2.84%)
Apr 06, 2021	235.16	238.35	233.52	234.50	138,142	-0.15(-0.06%)
Apr 05, 2021	238.21	238.21	233.77	234.65	94,338	-0.71(-0.30%)
Apr 01, 2021	234.03	236.23	232.52	235.36	102,998	+3.91(+1.69%)
Mar 31, 2021	233.40	236.56	229.72	231.44	107,231	-0.40(-0.17%)
Mar 30, 2021	229.47	232.56	225.76	231.84	137,252	+2.04(+0.89%)
Mar 29, 2021	237.39	239.16	229.60	229.81	109,167	-6.64(-2.81%)
Mar 26, 2021	232.60	236.60	230.25	236.45	115,321	+6.25(+2.72%)
Mar 25, 2021	223.99	231.39	221.51	230.20	103,688	+5.14(+2.28%)
Mar 24, 2021	225.08	230.90	223.49	225.06	80,458	+1.59(+0.71%)
Mar 23, 2021	228.24	228.74	222.07	223.46	107,987	-7.06(-3.06%)
Mar 22, 2021	233.01	233.01	227.75	230.53	136,418	-2.78(-1.19%)
Mar 19, 2021	234.15	236.12	231.47	233.30	354,946	-2.21(-0.94%)
Mar 18, 2021	238.75	241.50	234.42	235.51	146,385	-2.78(-1.17%)
Mar 17, 2021	240.79	241.05	236.59	238.29	175,697	-2.17(-0.90%)
Mar 16, 2021	241.31	244.51	238.84	240.46	122,100	-0.80(-0.33%)
Mar 15, 2021	241.49	241.59	236.67	241.25	112,581	-0.22(-0.09%)
Mar 12, 2021	238.41	241.90	238.25	241.48	136,462	+2.56(+1.07%)
Mar 11, 2021	239.52	241.86	237.16	238.92	104,420	+1.93(+0.82%)
Mar 10, 2021	234.00	237.55	231.47	236.99	118,131	+5.43(+2.35%)
Mar 09, 2021	238.13	239.52	231.06	231.56	117,536	-4.61(-1.95%)
Mar 08, 2021	227.86	236.89	226.39	236.16	203,106	+9.21(+4.06%)
Mar 05, 2021	224.31	227.15	216.32	226.95	170,217	+6.00(+2.71%)
Mar 04, 2021	229.15	230.27	217.98	220.95	184,518	-10.10(-4.37%)
Mar 03, 2021	234.25	237.07	230.61	231.05	169,987	-2.98(-1.27%)
Mar 02, 2021	238.22	238.22	232.76	234.03	221,836	-3.66(-1.54%)

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.