Vulcan Materials (NY: VMC )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	57.67	58.13	55.62	56.53	1,397,936	-1.15(-2.00%)
Jul 30, 2008	54.98	57.99	54.98	57.69	1,473,039	+2.86(+5.22%)
Jul 29, 2008	54.83	55.63	52.77	54.83	1,621,380	+2.15(+4.08%)
Jul 28, 2008	55.46	55.46	52.35	52.68	1,437,844	-1.61(-2.97%)
Jul 25, 2008	54.36	55.28	52.53	54.29	1,793,089	+0.09(+0.16%)
Jul 24, 2008	57.35	57.57	54.20	54.20	1,603,734	-3.48(-6.03%)
Jul 23, 2008	56.37	59.20	55.17	57.68	2,508,716	+1.73(+3.09%)
Jul 22, 2008	53.04	56.27	52.69	55.95	3,133,756	+2.38(+4.44%)
Jul 21, 2008	55.76	56.82	53.11	53.57	2,456,491	-1.85(-3.34%)
Jul 18, 2008	56.75	57.20	53.79	55.42	1,987,533	-1.32(-2.33%)
Jul 17, 2008	53.72	57.60	49.84	56.75	4,296,408	+3.90(+7.38%)
Jul 16, 2008	48.11	53.29	46.26	52.84	2,668,811	+4.90(+10.21%)
Jul 15, 2008	44.77	49.13	44.28	47.95	3,124,926	+2.90(+6.43%)
Jul 14, 2008	45.33	45.67	44.01	45.05	2,232,459	+0.71(+1.61%)
Jul 11, 2008	46.55	46.55	43.50	44.34	3,183,924	-2.22(-4.77%)
Jul 10, 2008	48.96	49.44	46.16	46.56	2,450,219	-2.29(-4.69%)
Jul 09, 2008	50.53	51.76	48.61	48.85	2,319,120	-1.22(-2.43%)
Jul 08, 2008	48.37	50.06	47.62	50.06	2,823,831	+1.93(+4.01%)
Jul 07, 2008	48.49	50.02	47.37	48.13	2,548,010	-1.62(-3.26%)
Jul 04, 2008	49.83	50.82	48.81	49.75	1,037,354	+0.00(+0.00%)
Jul 03, 2008	49.83	50.82	48.81	49.75	1,037,354	+0.09(+0.18%)
Jul 02, 2008	51.03	52.54	49.39	49.66	2,791,633	-1.54(-3.01%)

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.