Vulcan Materials (NY: VMC )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	79.18	80.06	78.30	79.27	756,304	+1.16(+1.49%)
Aug 30, 2007	79.00	79.73	77.50	78.11	1,211,949	-1.10(-1.39%)
Aug 29, 2007	77.59	79.31	76.98	79.21	801,380	+2.28(+2.97%)
Aug 28, 2007	79.71	80.03	76.46	76.93	4,374,325	-3.14(-3.93%)
Aug 27, 2007	80.68	81.74	79.61	80.08	945,919	-0.59(-0.73%)
Aug 24, 2007	78.56	80.83	78.33	80.67	707,140	+2.40(+3.06%)
Aug 23, 2007	80.46	81.45	78.02	78.27	1,022,674	-1.71(-2.14%)
Aug 22, 2007	77.06	81.63	77.01	79.98	1,462,309	+3.21(+4.18%)
Aug 21, 2007	77.65	77.52	76.03	76.77	1,426,296	-0.88(-1.13%)
Aug 20, 2007	77.91	78.70	75.76	77.65	1,990,734	-0.26(-0.33%)
Aug 17, 2007	78.35	80.45	75.03	77.91	2,177,170	+1.37(+1.78%)
Aug 16, 2007	76.10	76.58	70.90	76.54	4,154,507	-1.42(-1.82%)
Aug 15, 2007	79.83	80.72	76.14	77.96	2,388,828	-1.85(-2.32%)
Aug 14, 2007	83.95	83.95	79.16	79.81	2,516,775	-3.84(-4.59%)
Aug 13, 2007	84.68	86.45	81.87	83.65	1,495,804	-1.03(-1.22%)
Aug 10, 2007	84.28	86.14	81.83	84.68	1,890,689	-1.32(-1.54%)
Aug 09, 2007	87.03	87.32	83.78	86.00	1,834,718	-1.03(-1.18%)
Aug 08, 2007	84.92	88.70	84.87	87.03	2,191,404	+2.93(+3.49%)
Aug 07, 2007	83.76	85.17	81.77	84.10	2,901,638	-0.22(-0.26%)
Aug 06, 2007	83.23	84.36	80.52	84.32	2,513,855	+1.40(+1.69%)
Aug 03, 2007	83.56	85.24	82.61	82.92	1,514,244	-2.32(-2.72%)
Aug 02, 2007	85.08	85.87	81.55	85.24	2,370,871	+0.16(+0.19%)

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.