Vulcan Materials (NY: VMC )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	30.63	31.51	30.38	31.31	2,591,337	+0.42(+1.36%)
Jul 28, 2011	31.50	31.70	30.87	30.89	1,670,183	-0.57(-1.80%)
Jul 27, 2011	32.14	32.27	31.37	31.46	2,116,242	-0.97(-2.99%)
Jul 26, 2011	32.84	32.87	32.20	32.42	1,452,125	-0.20(-0.62%)
Jul 25, 2011	32.41	33.16	32.21	32.63	1,095,665	-0.11(-0.33%)
Jul 22, 2011	32.65	32.97	32.53	32.73	1,149,832	-0.26(-0.78%)
Jul 21, 2011	32.55	33.20	32.43	32.99	1,532,625	+0.67(+2.06%)
Jul 20, 2011	32.32	32.75	32.26	32.32	1,092,590	+0.03(+0.08%)
Jul 19, 2011	32.02	32.60	31.99	32.30	1,138,995	+0.40(+1.26%)
Jul 18, 2011	32.34	32.54	31.69	31.89	1,362,556	-0.68(-2.07%)
Jul 15, 2011	32.90	33.03	32.10	32.57	1,972,099	-0.23(-0.70%)
Jul 14, 2011	33.63	33.78	32.73	32.80	1,946,350	-0.92(-2.74%)
Jul 13, 2011	33.83	34.32	33.63	33.72	1,169,763	+0.02(+0.05%)
Jul 12, 2011	33.79	34.38	33.68	33.70	1,829,357	-0.15(-0.43%)
Jul 11, 2011	34.22	34.31	33.68	33.85	2,312,992	-0.88(-2.52%)
Jul 08, 2011	35.75	35.84	34.59	34.73	2,053,500	-1.52(-4.18%)
Jul 07, 2011	36.33	36.52	35.51	36.24	2,044,016	+0.33(+0.92%)
Jul 06, 2011	36.00	36.26	35.66	35.91	971,956	-0.21(-0.58%)
Jul 05, 2011	36.29	36.41	35.45	36.12	1,462,767	-0.15(-0.40%)
Jul 01, 2011	35.29	36.43	34.88	36.27	1,386,513	+1.09(+3.09%)
Jun 30, 2011	35.34	35.61	35.07	35.18	2,368,372	+0.00(+0.00%)
Jun 29, 2011	35.38	35.45	34.88	35.18	1,624,563	+0.05(+0.16%)
Jun 28, 2011	35.05	35.47	34.94	35.13	1,236,424	+0.20(+0.58%)
Jun 27, 2011	35.09	35.15	34.70	34.93	1,122,395	-0.07(-0.21%)
Jun 24, 2011	35.38	35.47	34.72	35.00	1,144,411	-0.29(-0.83%)
Jun 23, 2011	35.07	35.30	34.41	35.29	2,177,125	-0.39(-1.10%)
Jun 22, 2011	35.89	36.22	35.54	35.68	773,334	-0.47(-1.29%)
Jun 21, 2011	35.85	36.44	35.81	36.15	1,073,719	+0.51(+1.43%)
Jun 20, 2011	35.65	35.75	35.45	35.64	1,161,973	+0.15(+0.41%)
Jun 17, 2011	35.08	35.68	35.05	35.49	1,873,145	+0.79(+2.29%)
Jun 16, 2011	34.50	35.04	34.43	34.70	1,552,473	+0.20(+0.58%)
Jun 15, 2011	34.93	35.17	34.11	34.50	1,551,767	-0.87(-2.45%)
Jun 14, 2011	34.71	35.81	34.61	35.36	1,574,313	+1.06(+3.09%)
Jun 13, 2011	33.86	34.52	33.86	34.31	1,891,959	+0.55(+1.62%)
Jun 10, 2011	33.90	34.04	33.34	33.76	1,405,635	-0.42(-1.23%)
Jun 09, 2011	34.05	34.43	33.94	34.18	1,169,620	+0.15(+0.43%)
Jun 08, 2011	34.28	34.28	33.72	34.03	1,648,602	-0.33(-0.96%)
Jun 07, 2011	34.65	34.74	34.21	34.36	1,116,082	+0.00(+0.00%)
Jun 06, 2011	34.35	34.43	33.81	34.36	1,831,140	-0.14(-0.40%)
Jun 03, 2011	35.04	35.05	34.43	34.50	1,246,805	-1.55(-4.31%)
May 24, 2011	35.77	36.27	35.75	36.05	754,538	+0.37(+1.04%)
May 23, 2011	36.12	36.26	35.67	35.68	922,696	-0.85(-2.33%)
May 20, 2011	36.73	36.82	36.02	36.53	1,131,218	-0.33(-0.89%)
May 19, 2011	37.05	37.29	36.68	36.86	796,047	-0.07(-0.20%)
May 18, 2011	36.67	37.06	36.57	36.93	994,162	+0.12(+0.32%)
May 17, 2011	36.40	36.93	36.18	36.81	1,677,418	+0.23(+0.62%)
May 16, 2011	36.08	37.18	35.95	36.58	1,373,841	+0.31(+0.85%)
May 13, 2011	36.78	36.99	36.18	36.28	1,355,180	-0.54(-1.48%)
May 12, 2011	37.08	37.32	36.29	36.82	995,651	-0.33(-0.88%)
May 11, 2011	37.75	37.75	36.66	37.15	1,370,988	-0.74(-1.96%)
May 10, 2011	37.00	38.03	36.78	37.89	1,600,960	+1.12(+3.03%)
May 09, 2011	37.23	37.26	36.58	36.78	1,103,880	-0.35(-0.95%)
May 06, 2011	38.15	38.59	37.00	37.13	1,570,528	-0.42(-1.11%)
May 05, 2011	39.43	39.70	37.45	37.55	3,551,117	-2.56(-6.38%)
May 04, 2011	40.70	40.85	39.13	40.11	1,742,538	-0.83(-2.04%)
May 03, 2011	41.18	41.64	40.50	40.94	1,702,958	-0.30(-0.73%)

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.