Vulcan Materials (NY: VMC )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	101.76	102.72	100.20	100.88	760,391	-0.33(-0.33%)
Jun 28, 2007	102.13	102.71	101.05	101.21	868,546	-0.92(-0.90%)
Jun 27, 2007	99.65	102.28	98.74	102.13	940,015	+1.90(+1.90%)
Jun 26, 2007	102.59	103.05	100.01	100.23	1,124,180	-2.15(-2.10%)
Jun 25, 2007	104.00	105.28	101.74	102.38	1,246,011	-1.62(-1.56%)
Jun 22, 2007	105.11	106.47	103.89	104.00	1,307,778	-1.25(-1.19%)
Jun 21, 2007	102.91	105.42	102.08	105.25	992,946	+2.23(+2.16%)
Jun 20, 2007	105.27	105.60	102.87	103.02	1,000,306	-1.78(-1.70%)
Jun 19, 2007	106.33	106.66	104.11	104.80	865,758	-1.75(-1.65%)
Jun 18, 2007	106.44	107.67	106.07	106.55	615,852	-0.03(-0.03%)
Jun 15, 2007	106.13	106.88	105.52	106.59	1,069,226	+1.77(+1.69%)
Jun 14, 2007	104.08	105.11	103.56	104.82	594,279	+1.04(+1.00%)
Jun 13, 2007	102.03	103.78	101.59	103.78	1,028,464	+2.42(+2.39%)
Jun 12, 2007	102.91	102.91	100.74	101.35	1,100,677	-1.56(-1.51%)
Jun 11, 2007	102.61	103.77	101.02	102.91	855,096	+0.29(+0.28%)
Jun 08, 2007	100.19	102.78	99.40	102.62	1,257,706	+2.43(+2.43%)
Jun 07, 2007	103.12	103.59	99.73	100.19	1,190,830	-3.40(-3.28%)
Jun 06, 2007	105.91	105.91	103.04	103.59	688,746	-2.30(-2.17%)
Jun 05, 2007	106.41	106.41	104.71	105.89	843,618	-1.00(-0.93%)
Jun 04, 2007	106.81	107.68	105.26	106.89	670,466	-0.15(-0.14%)
Jun 01, 2007	105.87	107.86	105.33	107.03	1,465,284	+1.62(+1.54%)
May 31, 2007	105.88	106.67	104.84	105.42	780,488	-0.47(-0.44%)
May 30, 2007	103.59	106.12	102.58	105.88	1,225,976	+1.87(+1.79%)
May 29, 2007	103.50	104.78	102.76	104.01	577,160	+0.68(+0.66%)
May 25, 2007	103.49	104.34	102.38	103.34	468,681	+0.55(+0.53%)
May 24, 2007	103.55	105.50	102.55	102.79	1,619,331	-0.58(-0.56%)
May 23, 2007	102.88	104.78	102.87	103.37	1,074,127	-0.09(-0.09%)
May 22, 2007	101.64	103.73	101.35	103.46	1,026,457	+1.44(+1.42%)
May 21, 2007	100.62	102.33	100.62	102.02	1,196,814	+1.24(+1.23%)
May 18, 2007	101.40	101.30	100.19	100.77	673,305	-0.19(-0.18%)
May 17, 2007	101.08	101.50	99.68	100.96	837,600	-0.11(-0.11%)
May 16, 2007	99.67	101.25	99.30	101.07	965,708	+2.13(+2.15%)
May 15, 2007	98.43	99.69	98.21	98.94	1,191,738	+0.51(+0.52%)
May 14, 2007	101.16	101.20	98.17	98.43	1,573,343	-2.73(-2.70%)
May 11, 2007	100.49	101.43	99.42	101.16	1,418,709	+0.92(+0.91%)
May 10, 2007	102.24	102.83	100.07	100.25	1,199,005	-2.70(-2.63%)
May 09, 2007	104.15	104.16	102.02	102.95	1,199,572	-1.22(-1.17%)
May 08, 2007	104.38	104.29	102.64	104.17	863,942	-0.41(-0.39%)
May 07, 2007	104.28	105.42	103.94	104.58	756,531	+0.25(+0.24%)
May 04, 2007	104.97	105.48	104.04	104.33	902,546	-0.13(-0.13%)
May 03, 2007	103.66	105.55	102.18	104.46	1,635,153	+1.69(+1.65%)
May 02, 2007	102.09	105.42	101.28	102.77	1,688,528	+1.25(+1.23%)
May 01, 2007	102.17	107.21	101.09	101.52	4,700,697	-7.40(-6.79%)
Apr 30, 2007	108.99	113.28	108.92	108.92	2,238,734	+1.33(+1.24%)
Apr 27, 2007	107.01	108.28	105.69	107.59	1,285,456	+0.55(+0.51%)
Apr 26, 2007	105.25	107.23	104.87	107.04	1,112,031	+1.56(+1.48%)
Apr 25, 2007	104.12	105.81	103.49	105.48	1,008,730	+2.03(+1.97%)
Apr 24, 2007	103.74	103.78	101.36	103.45	1,094,887	-0.29(-0.28%)
Apr 23, 2007	103.04	104.17	102.65	103.74	695,672	+0.70(+0.68%)
Apr 20, 2007	101.73	103.37	101.70	103.04	1,343,564	+2.85(+2.85%)
Apr 19, 2007	101.50	101.50	98.47	100.18	1,389,620	+0.18(+0.18%)
Apr 18, 2007	101.34	101.34	98.53	100.01	1,468,297	-1.33(-1.31%)
Apr 17, 2007	102.96	102.96	100.28	101.34	1,125,656	-1.61(-1.57%)
Apr 16, 2007	99.20	103.31	99.20	102.95	1,312,859	+2.25(+2.24%)
Apr 13, 2007	102.17	102.23	100.00	100.69	961,134	-1.47(-1.44%)
Apr 12, 2007	102.34	102.39	100.93	102.17	1,379,825	-0.12(-0.12%)
Apr 11, 2007	104.67	104.81	101.91	102.29	938,673	-2.46(-2.35%)
Apr 10, 2007	104.13	107.07	104.13	104.75	1,193,782	+0.71(+0.69%)
Apr 09, 2007	104.37	104.76	103.24	104.03	381,388	-0.30(-0.29%)
Apr 05, 2007	103.99	104.63	103.56	104.33	422,893	+0.39(+0.37%)
Apr 04, 2007	104.78	105.20	103.68	103.94	479,312	-0.70(-0.67%)
Apr 03, 2007	102.13	104.89	102.13	104.65	947,622	+2.52(+2.47%)

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.