Vulcan Materials (NY: VMC )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	108.70	108.70	106.20	106.61	1,107,830	-2.21(-2.03%)
Aug 30, 2016	109.53	109.53	108.41	108.82	640,359	-0.58(-0.53%)
Aug 29, 2016	108.60	110.06	108.60	109.40	615,093	+0.72(+0.66%)
Aug 26, 2016	110.32	110.88	108.10	108.68	906,846	-1.39(-1.26%)
Aug 25, 2016	112.55	112.55	109.56	110.06	1,318,907	-2.50(-2.22%)
Aug 24, 2016	111.52	112.71	111.23	112.56	1,082,891	+0.73(+0.65%)
Aug 23, 2016	111.61	112.10	111.21	111.83	817,983	+0.51(+0.45%)
Aug 22, 2016	108.72	111.54	107.77	111.33	917,055	+2.26(+2.07%)
Aug 19, 2016	109.88	110.38	108.41	109.07	1,301,864	-1.31(-1.19%)
Aug 18, 2016	109.42	110.91	109.17	110.38	674,009	+0.46(+0.42%)
Aug 17, 2016	110.17	110.17	107.05	109.92	1,443,489	-0.38(-0.35%)
Aug 16, 2016	111.88	111.88	109.88	110.31	900,389	-1.63(-1.46%)
Aug 15, 2016	111.60	112.97	111.17	111.94	954,619	+0.79(+0.71%)
Aug 12, 2016	113.28	113.74	110.83	111.15	953,051	-2.04(-1.80%)
Aug 11, 2016	113.80	114.46	112.83	113.18	1,088,371	-0.41(-0.36%)
Aug 10, 2016	112.41	113.91	112.04	113.59	1,189,425	+1.84(+1.65%)
Aug 09, 2016	112.51	113.28	111.41	111.75	793,514	-0.63(-0.56%)
Aug 08, 2016	111.33	113.64	111.26	112.38	1,521,838	+1.18(+1.06%)
Aug 05, 2016	110.36	111.61	110.28	111.20	1,020,677	+1.20(+1.09%)
Aug 04, 2016	109.92	110.68	109.31	110.01	864,177	+0.08(+0.08%)
Aug 03, 2016	109.17	111.00	108.34	109.92	1,299,841	+0.98(+0.90%)
Aug 02, 2016	108.43	110.31	107.57	108.94	2,188,501	+0.23(+0.21%)
Aug 01, 2016	113.19	113.89	108.09	108.71	4,464,480	-7.17(-6.19%)
Jul 29, 2016	118.49	118.49	115.43	115.88	1,714,831	-2.77(-2.33%)
Jul 28, 2016	117.26	118.89	117.06	118.64	587,930	+1.20(+1.02%)
Jul 27, 2016	116.27	117.94	116.27	117.44	942,357	+1.21(+1.05%)
Jul 26, 2016	116.42	116.77	115.37	116.23	1,199,117	-0.71(-0.61%)
Jul 25, 2016	117.77	118.64	116.81	116.94	947,700	-1.20(-1.01%)
Jul 22, 2016	117.49	118.40	117.28	118.14	587,109	+0.92(+0.78%)
Jul 21, 2016	116.99	117.43	115.89	117.22	988,423	-0.06(-0.06%)
Jul 20, 2016	116.59	117.99	115.84	117.29	695,320	+0.82(+0.71%)
Jul 19, 2016	116.24	116.86	115.69	116.46	819,280	-0.36(-0.30%)
Jul 18, 2016	116.72	117.22	115.79	116.82	701,522	+0.18(+0.15%)
Jul 15, 2016	116.96	117.40	116.21	116.64	692,856	+0.07(+0.06%)
Jul 14, 2016	118.17	118.56	115.96	116.58	909,057	-1.02(-0.87%)
Jul 13, 2016	118.02	118.21	117.32	117.59	764,692	+0.14(+0.12%)
Jul 12, 2016	116.87	117.91	116.13	117.45	883,126	+1.58(+1.36%)
Jul 11, 2016	117.50	118.86	115.58	115.88	817,401	+0.35(+0.30%)
Jul 08, 2016	114.99	116.16	114.26	115.53	1,416,412	+1.68(+1.48%)
Jul 07, 2016	114.26	114.26	113.05	113.85	456,245	+0.18(+0.16%)
Jul 06, 2016	111.22	113.87	111.22	113.67	975,786	+1.83(+1.64%)
Jul 05, 2016	111.09	112.09	110.63	111.84	693,180	-0.21(-0.18%)
Jul 01, 2016	112.69	112.04	112.04	112.04	1,109,746	-0.45(-0.40%)
Jun 30, 2016	111.17	112.93	110.63	112.49	1,201,718	+1.60(+1.44%)
Jun 29, 2016	108.97	111.15	108.72	110.89	597,154	+2.85(+2.64%)
Jun 28, 2016	107.39	108.23	106.99	108.04	916,887	+1.65(+1.55%)
Jun 27, 2016	109.64	110.24	105.86	106.40	1,412,457	-4.45(-4.01%)
Jun 24, 2016	106.99	113.30	106.97	110.85	3,301,148	-0.41(-0.37%)
Jun 23, 2016	109.35	111.30	109.22	111.26	678,923	+3.04(+2.81%)
Jun 22, 2016	108.64	108.95	107.86	108.22	615,758	-0.37(-0.34%)
Jun 21, 2016	107.83	108.91	107.70	108.59	961,001	+0.91(+0.84%)
Jun 20, 2016	108.12	108.72	107.22	107.69	1,092,311	+1.15(+1.08%)
Jun 17, 2016	106.42	106.76	105.69	106.54	1,072,948	-0.08(-0.08%)
Jun 16, 2016	105.47	107.00	104.83	106.62	889,896	+0.47(+0.44%)
Jun 15, 2016	107.00	107.85	106.12	106.16	885,509	-0.55(-0.52%)
Jun 14, 2016	106.56	106.98	105.47	106.71	753,905	-0.10(-0.10%)
Jun 13, 2016	107.53	108.54	106.77	106.81	884,468	-1.13(-1.05%)
Jun 10, 2016	108.44	108.53	107.14	107.94	510,368	-1.25(-1.15%)
Jun 09, 2016	109.85	110.29	108.99	109.19	505,976	-1.43(-1.29%)
Jun 08, 2016	109.81	110.88	109.15	110.62	742,870	+1.21(+1.10%)
Jun 07, 2016	108.74	110.15	108.74	109.42	533,513	+0.64(+0.58%)
Jun 06, 2016	108.34	109.23	107.72	108.78	543,542	+0.65(+0.60%)
Jun 03, 2016	107.96	108.44	106.78	108.14	774,364	+0.18(+0.16%)
Jun 02, 2016	108.65	108.99	107.17	107.96	1,286,519	-1.41(-1.29%)

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.