Vulcan Materials (NY: VMC )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	32.95	33.58	32.84	32.99	7,732	-0.56(-1.68%)
Aug 30, 2010	34.29	34.32	33.52	33.55	1,781,122	-0.92(-2.68%)
Aug 27, 2010	34.32	34.50	33.50	34.48	2,000,091	+0.70(+2.07%)
Aug 26, 2010	33.82	34.16	33.47	33.78	1,542,240	+0.09(+0.27%)
Aug 25, 2010	32.87	33.81	32.58	33.69	2,341,358	+0.54(+1.62%)
Aug 24, 2010	33.49	33.50	32.63	33.15	189	-0.95(-2.79%)
Aug 23, 2010	34.74	34.94	34.02	34.10	1,500,496	-0.53(-1.52%)
Aug 20, 2010	33.84	34.64	33.84	34.63	1,857,675	+0.38(+1.12%)
Aug 19, 2010	34.56	34.56	33.83	34.24	190	-0.65(-1.86%)
Aug 18, 2010	34.33	35.21	34.10	34.89	1,618,019	+0.53(+1.53%)
Aug 17, 2010	34.48	34.79	34.06	34.37	2,984,019	+0.32(+0.94%)
Aug 16, 2010	33.87	34.09	33.54	34.05	1,874,966	-0.06(-0.18%)
Aug 13, 2010	34.11	34.62	34.11	34.11	1,706,518	-0.33(-0.96%)
Aug 12, 2010	34.99	35.04	34.21	34.44	2,239,605	-0.93(-2.64%)
Aug 11, 2010	35.62	35.84	35.34	35.37	1,832,763	-0.77(-2.12%)
Aug 10, 2010	36.72	36.74	35.77	36.14	2,035,746	-0.89(-2.40%)
Aug 09, 2010	37.31	37.31	36.79	37.03	1,222,933	-0.02(-0.05%)
Aug 06, 2010	37.05	37.14	36.50	37.05	1,694,939	+0.02(+0.05%)
Aug 05, 2010	36.90	37.36	36.78	37.03	2,248,744	-0.59(-1.56%)
Aug 04, 2010	38.09	38.50	36.38	37.62	112	-0.27(-0.71%)
Aug 03, 2010	39.23	40.00	37.74	37.88	112	-3.82(-9.16%)

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.