Vulcan Materials (NY: VMC )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	70.20	70.62	68.77	68.92	746,188	-1.10(-1.57%)
Sep 28, 2006	69.17	70.33	68.99	70.02	856,208	+1.41(+2.05%)
Sep 27, 2006	67.77	69.09	67.76	68.61	1,053,088	+0.94(+1.39%)
Sep 26, 2006	66.69	68.62	66.24	67.67	1,464,331	+0.89(+1.33%)
Sep 25, 2006	66.60	67.35	65.13	66.78	1,024,930	+0.18(+0.28%)
Sep 22, 2006	66.44	67.26	65.99	66.59	672,613	+0.33(+0.49%)
Sep 21, 2006	67.02	67.46	65.99	66.27	1,102,251	-0.74(-1.10%)
Sep 20, 2006	67.38	68.10	66.73	67.01	544,313	+0.31(+0.46%)
Sep 19, 2006	67.92	68.27	66.18	66.70	1,083,971	-1.29(-1.90%)
Sep 18, 2006	68.50	68.87	67.51	67.99	889,022	-0.47(-0.68%)
Sep 15, 2006	69.50	70.09	68.19	68.46	1,216,132	-0.61(-0.88%)
Sep 14, 2006	68.79	69.67	68.10	69.07	616,865	-0.18(-0.25%)
Sep 13, 2006	68.65	70.33	68.62	69.24	1,023,908	+0.52(+0.76%)
Sep 12, 2006	67.82	68.78	67.24	68.72	849,396	+0.91(+1.34%)
Sep 11, 2006	68.26	68.42	67.18	67.82	1,232,822	-0.65(-0.95%)
Sep 08, 2006	67.71	68.65	67.44	68.47	478,573	+0.78(+1.15%)
Sep 07, 2006	67.61	68.60	66.80	67.69	791,377	-0.47(-0.68%)
Sep 06, 2006	68.39	68.64	67.87	68.16	820,443	-1.14(-1.65%)
Sep 05, 2006	69.83	69.89	69.24	69.31	702,475	-0.55(-0.79%)

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.