Valmont Industries (NY: VMI )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	125.15	127.17	125.15	127.09	192,206	+2.00(+1.60%)
May 27, 2016	124.83	125.09	125.09	125.09	92,616	+0.27(+0.22%)
May 26, 2016	125.49	126.31	124.25	124.82	183,878	+0.00(+0.00%)
May 25, 2016	123.75	125.05	120.70	124.82	171,471	+1.88(+1.53%)
May 24, 2016	121.63	123.18	121.02	122.93	153,328	+1.97(+1.63%)
May 23, 2016	120.60	121.28	119.46	120.97	122,894	+0.52(+0.43%)
May 20, 2016	120.96	121.83	119.94	120.45	118,421	+0.26(+0.21%)
May 19, 2016	119.61	120.96	118.70	120.19	225,774	-0.43(-0.36%)
May 18, 2016	120.61	121.90	119.47	120.63	270,440	-0.79(-0.65%)
May 17, 2016	122.59	124.16	120.83	121.42	184,565	-1.40(-1.14%)
May 16, 2016	121.37	123.80	121.11	122.81	109,321	+1.64(+1.36%)
May 13, 2016	123.72	124.03	120.76	121.17	134,680	-2.85(-2.30%)
May 12, 2016	124.03	125.13	123.27	124.02	173,105	+0.09(+0.07%)
May 11, 2016	123.99	124.94	122.94	123.92	174,649	+0.25(+0.20%)
May 10, 2016	121.25	123.95	120.65	123.68	290,081	+2.79(+2.31%)
May 09, 2016	121.45	121.61	120.22	120.88	221,026	-1.31(-1.08%)
May 06, 2016	122.30	122.86	121.47	122.20	228,674	-0.29(-0.24%)
May 05, 2016	122.73	123.45	121.88	122.49	319,407	+0.00(+0.00%)
May 04, 2016	125.25	125.25	122.44	122.49	334,151	-3.22(-2.56%)
May 03, 2016	127.66	127.86	124.64	125.71	294,771	-3.16(-2.45%)
May 02, 2016	129.04	129.51	128.21	128.87	177,133	-0.12(-0.09%)
Apr 29, 2016	130.58	131.10	127.98	128.99	223,546	-1.68(-1.29%)
Apr 28, 2016	131.10	132.31	130.20	130.67	261,466	-1.42(-1.08%)
Apr 27, 2016	131.16	133.09	131.16	132.09	284,284	+1.00(+0.76%)
Apr 26, 2016	128.31	131.38	127.48	131.09	267,597	+3.30(+2.58%)
Apr 25, 2016	127.26	129.75	125.16	127.79	363,910	-0.58(-0.45%)
Apr 22, 2016	127.95	131.56	127.66	128.37	471,461	+0.42(+0.33%)
Apr 21, 2016	117.82	134.10	117.82	127.95	631,814	+13.72(+12.01%)
Apr 20, 2016	114.72	115.63	113.45	114.23	192,391	-0.97(-0.85%)
Apr 19, 2016	111.88	115.50	111.49	115.20	314,811	+3.77(+3.38%)
Apr 18, 2016	111.74	111.96	110.47	111.44	189,746	-0.17(-0.15%)
Apr 15, 2016	110.00	111.92	109.39	111.60	211,079	+1.44(+1.31%)
Apr 14, 2016	112.04	112.43	110.03	110.16	205,960	-1.62(-1.45%)
Apr 13, 2016	110.46	112.00	109.69	111.78	201,018	+1.75(+1.59%)
Apr 12, 2016	109.39	110.62	108.83	110.03	223,990	+0.65(+0.60%)
Apr 11, 2016	109.60	111.08	109.27	109.38	185,553	+0.43(+0.40%)
Apr 08, 2016	109.02	110.45	108.30	108.95	179,646	+0.53(+0.49%)
Apr 07, 2016	109.40	110.65	107.60	108.41	228,173	-1.78(-1.62%)
Apr 06, 2016	110.21	111.15	109.08	110.20	239,490	+0.06(+0.05%)
Apr 05, 2016	110.66	111.36	108.26	110.14	210,795	-1.64(-1.46%)
Apr 04, 2016	113.57	113.57	111.64	111.78	162,663	-1.99(-1.75%)
Apr 01, 2016	112.70	113.93	111.15	113.77	202,387	-0.02(-0.02%)
Mar 31, 2016	114.53	114.53	113.42	113.79	125,471	-1.13(-0.98%)
Mar 30, 2016	115.13	115.19	113.85	114.92	159,357	+0.24(+0.21%)
Mar 29, 2016	112.44	114.91	111.78	114.68	198,873	+1.81(+1.60%)
Mar 28, 2016	111.97	113.13	110.51	112.87	135,136	+1.01(+0.90%)
Mar 24, 2016	110.60	111.86	111.86	111.86	132,013	+0.72(+0.65%)
Mar 23, 2016	112.61	113.67	110.74	111.14	165,771	-1.47(-1.30%)
Mar 22, 2016	113.86	113.90	112.46	112.61	155,939	-2.23(-1.95%)
Mar 21, 2016	113.53	115.14	113.09	114.84	121,421	+0.74(+0.65%)
Mar 18, 2016	113.36	114.67	113.36	114.10	269,556	+0.48(+0.43%)
Mar 17, 2016	111.46	114.39	110.79	113.62	184,297	+2.19(+1.97%)
Mar 16, 2016	108.65	111.87	108.65	111.43	115,240	+2.61(+2.40%)
Mar 15, 2016	108.67	109.03	107.44	108.82	108,066	-0.77(-0.70%)
Mar 14, 2016	108.04	109.92	108.04	109.59	149,472	+0.85(+0.78%)
Mar 11, 2016	108.47	109.29	107.17	108.73	300,212	+0.92(+0.86%)
Mar 10, 2016	108.64	109.36	107.02	107.81	338,621	-0.57(-0.52%)
Mar 09, 2016	107.75	108.48	107.11	108.38	134,193	+0.92(+0.85%)
Mar 08, 2016	108.27	108.54	106.40	107.46	170,354	-1.88(-1.72%)
Mar 07, 2016	106.27	109.43	105.53	109.34	196,154	+2.88(+2.70%)
Mar 04, 2016	106.24	107.17	105.65	106.46	239,329	+0.31(+0.29%)
Mar 03, 2016	104.50	106.85	104.26	106.15	228,685	+1.19(+1.13%)
Mar 02, 2016	104.78	105.16	104.03	104.96	281,208	+0.05(+0.04%)

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.