Vulcan Materials (NY: VMC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	51.76	52.64	50.57	50.82	2,199,781	-0.85(-1.65%)
Apr 29, 2010	50.05	52.00	49.89	51.67	1,972,840	+1.93(+3.89%)
Apr 28, 2010	49.33	50.02	48.73	49.74	1,743,291	+0.62(+1.26%)
Apr 27, 2010	51.11	51.17	48.80	49.12	190	-2.20(-4.29%)
Apr 26, 2010	51.08	52.14	50.74	51.32	2,235,087	+0.51(+1.00%)
Apr 23, 2010	49.47	50.84	48.84	50.81	2,095,654	+1.17(+2.36%)
Apr 22, 2010	47.90	49.68	47.24	49.64	1,471,769	+1.35(+2.79%)
Apr 21, 2010	47.93	48.68	47.62	48.29	6,177	+0.52(+1.10%)
Apr 20, 2010	47.19	48.02	46.87	47.77	1,178,713	+0.83(+1.76%)
Apr 19, 2010	46.45	46.97	45.97	46.94	1,148,080	+0.01(+0.02%)
Apr 16, 2010	47.25	48.79	45.86	46.93	2,145,444	-0.34(-0.71%)
Apr 15, 2010	45.50	48.02	45.23	47.27	3,214,031	+1.62(+3.56%)
Apr 14, 2010	44.31	45.75	44.19	45.65	2,158,649	+1.49(+3.38%)
Apr 13, 2010	43.77	44.40	43.75	44.16	1,584,267	+0.43(+0.99%)
Apr 12, 2010	42.84	43.83	42.81	43.72	1,285,104	+0.76(+1.78%)
Apr 09, 2010	42.68	43.34	42.37	42.96	990,758	+0.30(+0.71%)
Apr 08, 2010	42.49	42.87	41.88	42.66	1,060,880	+0.13(+0.31%)
Apr 07, 2010	43.16	43.42	42.25	42.52	1,492,285	-0.83(-1.92%)
Apr 06, 2010	43.56	43.88	43.03	43.36	1,207,422	-0.56(-1.27%)
Apr 05, 2010	43.58	44.32	43.39	43.92	950,788	+0.36(+0.84%)
Apr 01, 2010	42.11	43.55	43.55	43.55	1,704,335	+1.64(+3.92%)
Mar 31, 2010	42.24	42.53	41.74	41.91	814,857	-0.39(-0.92%)
Mar 30, 2010	42.85	43.10	41.95	42.30	976,175	-0.48(-1.12%)
Mar 29, 2010	42.56	42.97	42.47	42.78	923,685	+0.39(+0.92%)
Mar 26, 2010	42.91	43.30	41.81	42.39	1,635,677	-0.43(-0.99%)
Mar 25, 2010	44.48	44.72	42.71	42.82	2,758,151	-1.30(-2.96%)
Mar 24, 2010	44.27	45.01	44.08	44.12	1,636,120	-0.40(-0.90%)
Mar 23, 2010	44.09	44.61	43.59	44.52	1,678,066	+0.56(+1.27%)
Mar 22, 2010	42.59	44.63	42.53	43.96	2,373,215	+0.87(+2.02%)
Mar 19, 2010	42.95	43.34	42.45	43.09	1,997,228	+0.16(+0.37%)
Mar 18, 2010	44.05	44.05	42.19	42.93	2,190,338	-1.12(-2.54%)
Mar 17, 2010	41.56	44.72	41.48	44.05	4,773,990	+2.80(+6.80%)
Mar 16, 2010	40.54	41.36	40.19	41.25	2,796,620	+0.90(+2.22%)
Mar 15, 2010	40.16	40.35	40.09	40.35	942,051	+0.20(+0.49%)
Mar 12, 2010	40.75	40.81	39.99	40.16	1,054,024	-0.34(-0.83%)
Mar 11, 2010	39.97	40.50	39.68	40.49	772,799	+0.20(+0.51%)
Mar 10, 2010	40.59	40.86	40.15	40.29	1,069,499	-0.25(-0.61%)
Mar 09, 2010	40.64	40.92	40.09	40.54	1,578,195	-0.23(-0.57%)
Mar 08, 2010	40.03	40.82	39.83	40.77	1,109,135	+0.76(+1.91%)
Mar 05, 2010	39.22	40.05	39.17	40.00	977,487	+1.17(+3.02%)
Mar 04, 2010	38.94	39.35	38.45	38.83	1,450,043	-0.11(-0.27%)
Mar 03, 2010	38.02	39.07	37.92	38.94	1,400,683	+1.07(+2.84%)
Mar 02, 2010	38.33	38.63	37.82	37.87	1,468,256	-0.29(-0.77%)
Mar 01, 2010	38.67	38.67	37.72	38.16	1,774,359	-0.35(-0.92%)
Feb 26, 2010	39.54	39.64	38.33	38.51	1,823,196	-1.01(-2.56%)
Feb 25, 2010	39.36	39.56	38.79	39.53	853,637	-0.29(-0.74%)
Feb 24, 2010	40.03	40.11	39.32	39.82	786,194	-0.04(-0.11%)
Feb 23, 2010	40.50	40.64	39.54	39.86	1,519,247	-0.56(-1.40%)
Feb 22, 2010	40.33	40.96	40.04	40.43	1,378,098	+0.28(+0.70%)
Feb 19, 2010	39.02	40.24	38.86	40.14	1,555,703	+0.93(+2.36%)
Feb 18, 2010	38.97	39.35	38.76	39.22	703,388	+0.09(+0.23%)
Feb 17, 2010	39.39	39.70	38.79	39.13	1,142,954	-0.11(-0.29%)
Feb 16, 2010	37.89	39.37	37.96	39.24	1,487,643	+1.36(+3.59%)
Feb 12, 2010	37.31	37.89	37.89	37.89	1,651,821	-0.10(-0.26%)
Feb 11, 2010	37.76	38.00	37.20	37.98	1,377,608	+0.19(+0.51%)
Feb 10, 2010	38.55	38.57	36.97	37.79	2,271,661	+0.18(+0.47%)
Feb 09, 2010	37.92	38.20	36.88	37.61	4,357,802	-0.77(-2.00%)
Feb 08, 2010	38.59	39.07	38.16	38.38	1,750,494	-0.14(-0.37%)
Feb 05, 2010	38.19	38.64	37.58	38.52	1,787,680	+0.32(+0.83%)
Feb 04, 2010	39.33	39.61	37.92	38.20	2,239,763	-1.61(-4.03%)
Feb 03, 2010	40.37	40.63	39.56	39.81	920,735	-0.64(-1.57%)
Feb 02, 2010	39.94	40.62	39.62	40.44	1,055,363	+1.17(+2.98%)

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.