Vulcan Materials (NY: VMC )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	33.08	33.68	32.85	33.08	28,432	-0.06(-0.17%)
Sep 29, 2010	32.77	33.13	32.59	33.13	1,833,948	+0.22(+0.65%)
Sep 28, 2010	32.53	33.00	31.91	32.92	1,931,298	+0.47(+1.46%)
Sep 27, 2010	32.84	32.84	32.28	32.44	1,064,697	-0.22(-0.69%)
Sep 24, 2010	32.35	32.75	32.18	32.67	3,135,672	+0.68(+2.13%)
Sep 23, 2010	31.99	32.82	31.96	31.99	117	-0.99(-2.99%)
Sep 22, 2010	33.90	33.95	32.78	32.97	2,115,521	-0.88(-2.59%)
Sep 21, 2010	33.27	34.26	33.27	33.85	4,236,452	+1.03(+3.14%)
Sep 20, 2010	32.81	33.03	32.70	32.82	2,366,380	+0.00(+0.00%)
Sep 17, 2010	32.82	33.21	32.75	32.82	2,241,812	-1.07(-3.15%)
Sep 15, 2010	33.81	34.00	33.62	33.89	890,778	-0.04(-0.13%)
Sep 14, 2010	34.37	34.62	33.77	33.93	952,627	-0.55(-1.59%)
Sep 13, 2010	34.78	34.94	34.05	34.48	1,619,639	+0.02(+0.05%)
Sep 10, 2010	34.25	34.67	34.04	34.46	1,285,136	+0.31(+0.92%)
Sep 09, 2010	34.80	34.83	33.80	34.15	223	-0.13(-0.37%)
Sep 08, 2010	34.28	34.47	33.83	34.27	1,855,668	-0.01(-0.03%)
Sep 07, 2010	34.73	35.62	34.28	34.28	151	-0.26(-0.75%)
Sep 03, 2010	34.63	35.27	34.32	34.54	1,961,496	+0.14(+0.42%)
Sep 02, 2010	33.83	34.67	33.61	34.40	1,493,950	+0.65(+1.94%)
Sep 01, 2010	33.38	33.81	33.32	33.74	1,746,436	+0.75(+2.28%)
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%)
Aug 02, 2010	40.75	42.04	40.75	41.70	1,288,890	+1.43(+3.56%)
Jul 30, 2010	40.27	40.55	39.30	40.27	1,135,053	+0.20(+0.49%)
Jul 29, 2010	40.96	41.10	39.66	40.07	1,185,269	-0.87(-2.13%)
Jul 28, 2010	40.95	41.66	40.80	40.95	114	-0.79(-1.90%)
Jul 27, 2010	41.74	42.76	41.57	41.74	152	-0.44(-1.03%)
Jul 26, 2010	41.03	42.21	41.03	42.17	796,878	+1.04(+2.53%)
Jul 23, 2010	39.94	41.20	39.94	41.13	765,554	+0.93(+2.30%)
Jul 22, 2010	39.88	40.65	39.88	40.21	1,006,830	+0.91(+2.31%)
Jul 21, 2010	40.45	40.45	39.04	39.30	1,015,313	-0.58(-1.45%)
Jul 20, 2010	39.88	39.89	37.96	39.88	1,215,878	+1.42(+3.70%)
Jul 19, 2010	38.66	38.79	37.88	38.45	1,757,821	-0.04(-0.09%)
Jul 16, 2010	38.49	39.31	38.25	38.49	1,677,119	-1.09(-2.77%)
Jul 15, 2010	40.06	40.11	38.85	39.58	1,147,791	-0.53(-1.33%)
Jul 14, 2010	40.03	40.13	39.35	40.12	926,215	-0.15(-0.38%)
Jul 13, 2010	39.58	40.47	39.53	40.27	917,329	+1.20(+3.08%)
Jul 12, 2010	39.57	39.61	38.65	39.07	747,293	-0.52(-1.30%)
Jul 09, 2010	39.58	39.62	38.98	39.58	811,594	+0.52(+1.32%)
Jul 08, 2010	39.33	39.46	38.51	39.07	1,576,267	+0.13(+0.34%)
Jul 07, 2010	39.34	39.35	38.57	38.93	2,494,960	-0.51(-1.29%)
Jul 06, 2010	39.44	39.82	38.97	39.44	1,599,138	+0.83(+2.14%)
Jul 02, 2010	38.61	39.54	38.44	38.61	1,037,121	+0.05(+0.14%)

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.