Vulcan Materials (NY: VMC )

266.61 +2.17 (+0.82%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 106.62 108.85 105.81 105.84 1,344,935 -0.67(-0.63%)
Apr 27, 2018 105.19 106.69 104.55 106.52 1,844,685 +1.40(+1.33%)
Apr 26, 2018 107.01 107.01 104.55 105.11 1,646,330 -1.14(-1.07%)
Apr 25, 2018 105.33 106.52 103.95 106.25 1,184,214 +0.72(+0.68%)
Apr 24, 2018 108.67 109.30 104.24 105.53 1,062,403 -2.31(-2.14%)
Apr 23, 2018 107.90 108.70 107.27 107.84 839,658 +0.05(+0.04%)
Apr 20, 2018 109.81 110.06 107.29 107.80 1,172,900 -1.50(-1.37%)
Apr 19, 2018 112.26 112.58 108.89 109.29 1,412,590 -2.89(-2.58%)
Apr 18, 2018 111.60 112.64 111.12 112.18 2,219,176 +0.58(+0.52%)
Apr 17, 2018 109.34 112.09 108.27 111.61 2,010,234 +2.87(+2.64%)
Apr 16, 2018 107.98 109.42 106.79 108.73 1,254,468 +1.83(+1.71%)
Apr 13, 2018 108.96 109.65 106.21 106.91 1,552,139 -1.97(-1.81%)
Apr 12, 2018 109.32 109.66 108.55 108.88 933,993 -0.10(-0.10%)
Apr 11, 2018 108.99 109.46 108.29 108.98 928,468 -1.04(-0.95%)
Apr 10, 2018 108.25 110.33 107.83 110.02 1,203,469 +3.02(+2.83%)
Apr 09, 2018 107.77 108.80 106.41 107.00 1,844,949 -0.62(-0.57%)
Apr 06, 2018 109.97 109.97 106.91 107.61 1,487,386 -3.25(-2.93%)
Apr 05, 2018 108.88 111.23 108.56 110.87 1,657,211 +2.44(+2.26%)
Apr 04, 2018 104.74 108.53 104.25 108.42 988,891 +1.61(+1.51%)
Apr 03, 2018 106.41 107.25 105.34 106.81 1,520,333 +0.45(+0.42%)
Apr 02, 2018 107.87 108.40 104.20 106.36 1,937,375 -1.83(-1.69%)
Mar 29, 2018 108.19 108.19 108.19 0 +2.72(+2.58%)
Mar 28, 2018 108.44 108.61 104.46 105.47 1,739,824 -3.25(-2.99%)
Mar 27, 2018 110.59 111.11 108.09 108.72 1,496,939 -1.87(-1.69%)
Mar 26, 2018 111.71 111.89 108.88 110.59 1,707,388 +1.04(+0.95%)
Mar 23, 2018 108.29 111.23 108.01 109.55 1,781,934 +1.90(+1.76%)
Mar 22, 2018 107.94 109.52 107.58 107.65 1,408,035 -1.15(-1.05%)
Mar 21, 2018 108.55 110.23 107.88 108.80 1,101,021 +0.63(+0.59%)
Mar 20, 2018 109.09 109.93 107.05 108.17 1,177,623 -0.72(-0.66%)
Mar 19, 2018 110.31 110.43 107.64 108.89 1,468,371 -2.10(-1.90%)
Mar 16, 2018 110.12 112.07 109.58 110.99 1,974,781 -0.76(-0.68%)
Mar 15, 2018 114.21 114.58 111.48 111.75 1,065,321 -2.38(-2.08%)
Mar 14, 2018 115.61 115.61 112.88 114.13 938,210 -1.17(-1.02%)
Mar 13, 2018 115.42 116.99 115.06 115.30 1,116,638 +0.64(+0.56%)
Mar 12, 2018 115.22 115.31 113.79 114.66 781,028 -0.20(-0.17%)
Mar 09, 2018 113.86 115.17 113.54 114.86 1,000,162 +1.91(+1.70%)
Mar 08, 2018 113.06 114.86 111.25 112.94 1,787,118 +0.09(+0.08%)
Mar 07, 2018 113.25 112.86 940,497 -0.30(-0.27%)
Mar 06, 2018 112.16 114.05 111.61 113.16 1,219,341 +1.59(+1.43%)
Mar 05, 2018 111.48 112.30 109.54 111.57 1,647,201 -0.01(-0.01%)
Mar 02, 2018 109.96 112.16 108.25 111.58 1,906,719 +0.64(+0.57%)
Mar 01, 2018 112.16 113.40 109.78 110.94 1,401,114 -0.62(-0.56%)
Feb 28, 2018 113.08 113.75 111.50 111.57 1,434,324 -1.08(-0.96%)
Feb 27, 2018 115.05 115.60 112.11 112.65 2,164,653 -2.73(-2.37%)
Feb 26, 2018 115.32 115.90 113.36 115.38 1,384,081 +0.06(+0.05%)
Feb 23, 2018 116.54 116.72 114.77 115.32 1,350,127 -0.41(-0.35%)
Feb 22, 2018 115.78 117.15 114.35 115.73 1,481,585 +0.34(+0.30%)
Feb 21, 2018 117.83 119.08 115.23 115.39 1,763,773 -2.30(-1.95%)
Feb 20, 2018 118.82 119.76 115.83 117.68 1,990,430 -1.98(-1.66%)
Feb 16, 2018 119.67 119.67 119.67 0 -6.52(-5.17%)
Feb 15, 2018 123.84 127.11 123.07 126.19 1,974,770 +3.64(+2.97%)
Feb 14, 2018 121.09 122.97 119.58 122.55 1,410,071 +0.24(+0.19%)
Feb 13, 2018 122.32 1,783,697 +2.09(+1.74%)
Feb 12, 2018 119.51 121.41 118.54 120.23 1,706,842 +2.04(+1.73%)
Feb 09, 2018 115.64 119.24 112.83 118.19 1,470,534 +3.34(+2.91%)
Feb 08, 2018 121.47 121.61 114.78 114.85 1,834,150 -6.40(-5.28%)
Feb 07, 2018 119.06 124.11 118.78 121.25 1,641,371 +1.38(+1.15%)
Feb 06, 2018 116.42 121.64 116.05 119.87 1,847,340 +0.44(+0.37%)
Feb 05, 2018 123.03 123.73 116.36 119.42 1,902,997 -4.44(-3.58%)
Feb 02, 2018 125.65 126.55 122.90 123.86 1,968,884 -3.05(-2.41%)
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.