Vulcan Materials (NY: VMC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	138.05	138.20	134.14	135.86	833,828	-2.61(-1.88%)
Nov 27, 2020	140.09	140.86	136.71	138.47	306,316	-1.64(-1.17%)
Nov 25, 2020	139.96	140.93	137.04	140.11	704,734	-0.88(-0.63%)
Nov 24, 2020	137.25	141.59	136.30	141.00	987,560	+5.91(+4.38%)
Nov 23, 2020	136.69	137.97	134.23	135.08	788,318	-0.52(-0.39%)
Nov 20, 2020	135.28	136.07	131.83	135.60	749,242	-0.70(-0.51%)
Nov 19, 2020	136.22	138.40	134.63	136.31	556,374	-0.68(-0.50%)
Nov 18, 2020	137.27	138.82	135.51	136.99	605,864	+0.26(+0.19%)
Nov 17, 2020	136.44	137.60	135.03	136.72	565,044	-0.91(-0.66%)
Nov 16, 2020	137.23	139.74	134.25	137.63	709,262	+3.73(+2.78%)
Nov 13, 2020	136.28	138.27	133.02	133.90	927,918	-1.03(-0.76%)
Nov 12, 2020	137.26	137.26	133.16	134.93	883,223	-2.52(-1.84%)
Nov 11, 2020	136.46	138.27	133.50	137.46	870,177	+1.57(+1.16%)
Nov 10, 2020	133.19	140.76	132.91	135.88	1,583,160	+4.21(+3.20%)
Nov 09, 2020	139.00	140.17	129.41	131.67	2,331,321	+0.96(+0.74%)
Nov 06, 2020	133.09	137.66	128.92	130.71	1,173,062	-2.70(-2.02%)
Nov 05, 2020	129.07	136.83	128.16	133.41	1,984,996	+1.08(+0.81%)
Nov 04, 2020	136.36	138.63	127.48	132.33	3,339,197	-13.39(-9.19%)
Nov 03, 2020	145.95	146.95	143.78	145.72	1,039,787	+0.70(+0.48%)
Nov 02, 2020	142.14	145.28	141.68	145.02	1,255,038	+4.46(+3.18%)
Oct 30, 2020	137.98	141.59	137.19	140.56	859,496	+1.30(+0.93%)
Oct 29, 2020	133.68	141.63	133.05	139.26	1,079,512	+5.84(+4.38%)
Oct 28, 2020	134.97	135.30	132.31	133.42	970,657	-4.48(-3.25%)
Oct 27, 2020	137.26	138.68	136.47	137.90	582,930	+0.98(+0.72%)
Oct 26, 2020	139.05	139.81	135.87	136.92	831,422	-4.19(-2.97%)
Oct 23, 2020	141.99	142.24	139.62	141.11	749,135	+0.56(+0.40%)
Oct 22, 2020	139.87	141.81	139.14	140.55	528,967	+0.13(+0.09%)
Oct 21, 2020	140.29	142.95	139.93	140.42	626,342	-0.73(-0.52%)
Oct 20, 2020	142.58	143.82	139.93	141.15	610,182	-0.17(-0.12%)
Oct 19, 2020	142.39	142.59	140.06	141.32	656,193	-0.78(-0.55%)
Oct 16, 2020	142.83	143.59	141.22	142.09	902,672	+0.57(+0.40%)
Oct 15, 2020	141.76	142.63	139.60	141.52	968,870	-1.84(-1.29%)
Oct 14, 2020	142.55	144.19	141.72	143.37	966,017	+1.78(+1.25%)
Oct 13, 2020	140.96	142.79	140.10	141.59	1,162,082	-4.07(-2.79%)
Oct 12, 2020	146.80	147.69	143.80	145.66	812,482	-0.67(-0.46%)
Oct 09, 2020	148.60	148.98	145.02	146.32	1,009,839	-2.24(-1.51%)
Oct 08, 2020	145.56	149.33	144.27	148.57	1,750,171	+6.41(+4.51%)
Oct 07, 2020	139.56	143.38	139.09	142.15	948,966	+5.02(+3.66%)
Oct 06, 2020	137.91	142.80	136.47	137.13	1,660,592	-0.23(-0.17%)
Oct 05, 2020	133.92	139.39	133.90	137.37	1,579,868	+4.61(+3.47%)
Oct 02, 2020	128.34	133.97	128.34	132.76	1,194,495	+2.35(+1.80%)
Oct 01, 2020	131.98	134.71	129.88	130.41	1,004,838	-1.13(-0.86%)
Sep 30, 2020	129.42	132.41	129.30	131.53	1,060,475	+2.76(+2.14%)
Sep 29, 2020	128.92	129.65	127.30	128.78	560,743	-0.99(-0.76%)
Sep 28, 2020	127.85	131.70	127.85	129.77	730,063	+3.14(+2.48%)
Sep 25, 2020	123.05	127.34	123.05	126.62	854,859	+1.88(+1.51%)
Sep 24, 2020	122.34	126.61	121.89	124.74	703,882	+2.06(+1.68%)
Sep 23, 2020	125.76	128.18	122.66	122.68	1,295,191	-1.95(-1.57%)
Sep 22, 2020	123.06	125.27	122.57	124.64	502,252	+1.71(+1.39%)
Sep 21, 2020	124.39	125.60	120.90	122.93	754,740	-4.58(-3.59%)
Sep 18, 2020	128.94	130.72	127.45	127.51	1,010,251	-2.29(-1.76%)
Sep 17, 2020	127.92	130.27	126.07	129.80	775,202	+0.45(+0.35%)
Sep 16, 2020	128.34	130.60	125.94	129.35	1,169,622	+1.81(+1.42%)
Sep 15, 2020	127.04	130.18	126.83	127.54	855,417	+1.05(+0.83%)
Sep 14, 2020	122.76	126.94	122.63	126.49	762,885	+4.23(+3.46%)
Sep 11, 2020	119.81	125.59	119.38	122.26	1,025,914	+2.57(+2.15%)
Sep 10, 2020	118.65	121.07	118.08	119.69	611,114	+1.62(+1.37%)
Sep 09, 2020	118.42	119.28	116.14	118.06	872,019	-0.69(-0.58%)
Sep 08, 2020	120.98	120.98	118.16	118.75	1,155,341	-2.55(-2.10%)
Sep 04, 2020	121.30	122.51	119.81	121.31	881,651	+1.04(+0.86%)
Sep 03, 2020	122.06	123.44	118.83	120.27	789,283	-1.43(-1.17%)
Sep 02, 2020	118.41	122.28	116.81	121.69	919,376	+3.09(+2.60%)

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.