Vulcan Materials (NY: VMC )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	60.21	60.21	59.53	59.67	222,652	-0.54(-0.89%)
Dec 29, 2005	60.01	60.80	59.37	60.21	306,445	+0.04(+0.07%)
Dec 28, 2005	60.95	61.04	60.15	60.16	334,149	-0.88(-1.44%)
Dec 27, 2005	61.43	61.92	60.93	61.04	334,603	-0.17(-0.27%)
Dec 23, 2005	61.52	61.87	61.04	61.21	239,229	-0.25(-0.40%)
Dec 22, 2005	61.52	61.68	61.11	61.46	333,809	+0.13(+0.22%)
Dec 21, 2005	60.90	61.73	60.81	61.33	437,130	+0.86(+1.43%)
Dec 20, 2005	60.75	61.07	60.19	60.46	495,604	-0.20(-0.33%)
Dec 19, 2005	61.65	61.94	60.53	60.67	687,487	-1.21(-1.95%)
Dec 16, 2005	62.59	63.46	61.87	61.87	866,200	-0.70(-1.13%)
Dec 15, 2005	64.72	64.68	62.43	62.58	1,247,242	-2.13(-3.29%)
Dec 14, 2005	62.31	65.28	62.31	64.71	2,032,147	+3.61(+5.91%)
Dec 13, 2005	60.50	61.33	60.46	61.10	396,824	+0.48(+0.80%)
Dec 12, 2005	60.58	60.89	60.28	60.61	325,974	+0.14(+0.23%)
Dec 09, 2005	60.66	60.75	59.87	60.47	294,069	+0.10(+0.16%)
Dec 08, 2005	60.37	61.31	59.58	60.37	624,245	+0.11(+0.18%)
Dec 07, 2005	60.76	60.82	60.02	60.27	1,016,528	-0.28(-0.47%)
Dec 06, 2005	59.86	61.04	59.81	60.55	455,183	+0.64(+1.07%)
Dec 05, 2005	60.90	60.90	59.63	59.91	398,981	-1.32(-2.16%)
Dec 02, 2005	60.83	61.56	60.55	61.23	472,669	+0.41(+0.67%)
Dec 01, 2005	60.33	60.95	59.67	60.82	566,226	+2.08(+3.54%)
Nov 30, 2005	59.36	59.98	58.45	58.75	391,941	-0.16(-0.27%)
Nov 29, 2005	59.23	60.51	58.79	58.90	381,609	+0.36(+0.62%)
Nov 28, 2005	59.54	59.76	58.48	58.54	443,602	-1.09(-1.83%)
Nov 25, 2005	59.29	59.64	58.92	59.64	112,745	+0.50(+0.85%)
Nov 23, 2005	59.78	59.87	59.02	59.13	235,369	-0.65(-1.09%)
Nov 22, 2005	58.54	59.78	57.92	59.78	594,270	+1.05(+1.78%)
Nov 21, 2005	59.01	59.05	58.58	58.74	621,634	-0.65(-1.10%)
Nov 18, 2005	59.07	60.33	58.42	59.39	509,683	+0.32(+0.54%)
Nov 17, 2005	58.00	59.80	57.86	59.07	709,741	+1.43(+2.48%)
Nov 16, 2005	57.60	57.72	57.05	57.64	589,275	+0.45(+0.79%)
Nov 15, 2005	57.42	57.91	57.04	57.20	516,495	-0.26(-0.46%)
Nov 14, 2005	57.26	57.51	56.99	57.46	758,791	+0.10(+0.17%)
Nov 11, 2005	57.59	57.96	57.25	57.36	402,955	-0.33(-0.58%)
Nov 10, 2005	56.23	57.70	55.84	57.70	1,063,420	+1.61(+2.87%)
Nov 09, 2005	57.25	57.49	56.09	56.09	1,001,200	-1.12(-1.96%)
Nov 08, 2005	58.72	58.73	57.14	57.20	952,491	-1.89(-3.20%)
Nov 07, 2005	59.14	59.59	58.70	59.10	596,541	-0.04(-0.06%)
Nov 04, 2005	59.49	59.98	58.59	59.13	792,512	-0.49(-0.83%)
Nov 03, 2005	60.51	60.73	59.34	59.63	957,827	-0.48(-0.81%)
Nov 02, 2005	57.98	60.56	57.98	60.11	1,029,131	+1.98(+3.41%)
Nov 01, 2005	57.10	58.17	56.28	58.13	1,355,787	+0.88(+1.54%)
Oct 31, 2005	56.35	58.31	56.35	57.25	1,043,891	+1.21(+2.15%)
Oct 28, 2005	56.15	56.61	53.48	56.04	2,000,470	-1.51(-2.63%)
Oct 27, 2005	59.46	59.54	57.17	57.56	645,818	-2.12(-3.56%)
Oct 26, 2005	59.34	60.97	59.34	59.68	595,633	+0.40(+0.67%)
Oct 25, 2005	60.55	60.67	58.80	59.28	753,681	-1.49(-2.45%)
Oct 24, 2005	59.36	60.86	59.35	60.77	373,321	+1.45(+2.45%)
Oct 21, 2005	59.13	60.15	58.51	59.32	415,331	+0.28(+0.48%)
Oct 20, 2005	61.10	61.10	58.75	59.04	773,210	-2.06(-3.37%)
Oct 19, 2005	59.89	61.10	58.84	61.10	763,219	+0.99(+1.64%)
Oct 18, 2005	60.60	60.82	60.10	60.11	792,853	-0.55(-0.91%)
Oct 17, 2005	60.27	60.92	60.15	60.67	325,747	+0.41(+0.67%)
Oct 14, 2005	60.24	60.71	59.36	60.26	470,284	+0.48(+0.81%)
Oct 13, 2005	59.04	59.97	59.04	59.78	834,522	+0.10(+0.16%)
Oct 12, 2005	60.52	60.52	59.29	59.68	588,707	-0.84(-1.38%)
Oct 11, 2005	60.50	61.26	60.30	60.52	651,041	+0.05(+0.09%)
Oct 10, 2005	60.86	61.21	59.70	60.46	528,871	-1.13(-1.83%)
Oct 07, 2005	61.27	62.07	60.89	61.59	606,533	+0.32(+0.52%)
Oct 06, 2005	62.80	62.81	60.97	61.27	716,554	-1.42(-2.26%)
Oct 05, 2005	64.58	64.58	62.46	62.69	532,504	-1.88(-2.91%)
Oct 04, 2005	66.72	67.21	64.57	64.57	522,853	-2.18(-3.27%)

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.