Vulcan Materials (NY: VMC )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	76.36	76.58	74.52	75.45	2,234,617	-0.63(-0.82%)
Oct 30, 2007	73.67	77.45	73.67	76.07	3,092,263	-2.06(-2.64%)
Oct 29, 2007	78.20	79.24	77.55	78.14	972,346	+0.31(+0.40%)
Oct 26, 2007	77.38	78.39	76.75	77.83	1,320,074	+1.47(+1.93%)
Oct 25, 2007	75.78	76.86	75.32	76.35	1,868,527	+0.23(+0.30%)
Oct 24, 2007	75.15	76.42	74.58	76.12	1,972,121	+0.87(+1.16%)
Oct 23, 2007	75.80	77.02	74.46	75.25	1,629,266	-0.26(-0.35%)
Oct 22, 2007	74.89	76.02	73.65	75.52	2,277,233	+0.17(+0.22%)
Oct 19, 2007	76.92	76.92	74.78	75.35	2,048,965	-1.62(-2.11%)
Oct 18, 2007	79.21	79.48	76.58	76.97	1,697,044	-2.33(-2.94%)
Oct 17, 2007	80.09	80.16	78.91	79.30	2,558,543	-0.18(-0.22%)
Oct 16, 2007	80.95	81.08	79.18	79.48	2,552,536	-2.20(-2.69%)
Oct 15, 2007	82.02	82.97	80.95	81.67	2,005,669	+0.22(+0.27%)
Oct 12, 2007	80.31	81.48	79.63	81.45	1,751,050	+1.54(+1.92%)
Oct 11, 2007	81.82	82.05	79.41	79.92	1,218,521	-1.25(-1.54%)
Oct 10, 2007	82.14	82.57	80.11	81.17	952,851	-0.88(-1.08%)
Oct 09, 2007	83.33	83.33	81.83	82.05	1,025,502	-0.99(-1.19%)
Oct 08, 2007	83.92	84.78	82.78	83.04	669,387	-0.80(-0.96%)
Oct 05, 2007	83.24	84.26	82.79	83.84	1,191,433	+1.18(+1.43%)
Oct 04, 2007	83.80	83.86	81.91	82.66	1,008,388	-1.02(-1.22%)
Oct 03, 2007	83.33	84.26	82.57	83.69	1,155,390	+0.09(+0.11%)
Oct 02, 2007	81.00	84.01	80.83	83.60	1,394,085	+2.74(+3.38%)
Oct 01, 2007	78.61	80.98	78.61	80.86	1,363,710	+2.21(+2.80%)
Sep 28, 2007	78.81	78.81	76.80	78.66	2,198,574	-0.06(-0.08%)
Sep 27, 2007	74.86	79.32	74.86	78.72	1,928,598	+3.69(+4.92%)
Sep 26, 2007	74.70	75.39	73.65	75.03	2,124,096	+0.24(+0.32%)
Sep 25, 2007	75.23	75.76	73.84	74.79	1,742,933	-1.10(-1.45%)
Sep 24, 2007	76.87	77.21	75.56	75.90	1,337,048	-0.71(-0.92%)
Sep 21, 2007	75.00	77.39	74.09	76.60	2,645,929	+2.51(+3.39%)
Sep 20, 2007	75.09	75.82	73.48	74.09	1,771,735	-0.83(-1.11%)
Sep 19, 2007	76.32	78.46	74.70	74.92	2,201,649	-0.82(-1.08%)
Sep 18, 2007	72.84	75.85	72.59	75.74	1,958,293	+3.19(+4.39%)
Sep 17, 2007	75.12	75.44	71.17	72.55	1,877,028	-2.58(-3.43%)
Sep 14, 2007	76.00	76.00	74.92	75.13	1,049,417	-1.19(-1.56%)
Sep 13, 2007	75.67	77.18	75.96	76.32	731,158	+0.64(+0.85%)
Sep 12, 2007	75.54	76.78	74.56	75.67	1,040,803	+0.13(+0.18%)
Sep 11, 2007	73.27	76.28	73.05	75.54	1,398,845	+2.50(+3.42%)
Sep 10, 2007	74.62	75.26	71.91	73.05	1,531,453	-1.64(-2.20%)
Sep 07, 2007	76.24	76.45	74.23	74.69	1,216,141	-2.34(-3.04%)
Sep 06, 2007	77.62	77.84	75.54	77.02	1,272,358	-0.09(-0.11%)
Sep 05, 2007	78.57	79.46	76.86	77.11	1,464,356	-2.00(-2.53%)
Sep 04, 2007	78.97	80.10	77.48	79.12	893,801	-0.30(-0.38%)
Aug 31, 2007	79.32	80.20	78.44	79.42	754,959	+1.16(+1.49%)
Aug 30, 2007	79.14	79.87	77.64	78.25	1,209,794	-1.10(-1.39%)
Aug 29, 2007	77.73	79.45	77.11	79.35	799,955	+2.29(+2.97%)
Aug 28, 2007	79.85	80.17	76.59	77.07	4,366,548	-3.15(-3.93%)
Aug 27, 2007	80.83	81.89	79.75	80.22	944,237	-0.59(-0.73%)
Aug 24, 2007	78.70	80.98	78.47	80.81	705,883	+2.40(+3.06%)
Aug 23, 2007	80.61	81.59	78.16	78.41	1,020,855	-1.71(-2.14%)
Aug 22, 2007	77.20	81.78	77.15	80.12	1,459,709	+3.21(+4.18%)
Aug 21, 2007	77.79	77.66	76.17	76.91	1,423,760	-0.88(-1.13%)
Aug 20, 2007	78.05	78.84	75.90	77.79	1,987,195	-0.26(-0.33%)
Aug 17, 2007	78.49	80.60	75.16	78.05	2,173,300	+1.37(+1.78%)
Aug 16, 2007	76.24	76.72	71.03	76.68	4,147,121	-1.42(-1.82%)
Aug 15, 2007	79.97	80.86	76.27	78.10	2,384,581	-1.85(-2.32%)
Aug 14, 2007	84.10	84.10	79.30	79.95	2,512,300	-3.85(-4.59%)
Aug 13, 2007	84.83	86.61	82.02	83.80	1,493,144	-1.03(-1.22%)
Aug 10, 2007	84.43	86.29	81.97	84.83	1,887,327	-1.32(-1.54%)
Aug 09, 2007	87.19	87.48	83.93	86.16	1,831,456	-1.03(-1.18%)
Aug 08, 2007	85.07	88.86	85.02	87.19	2,187,508	+2.94(+3.49%)
Aug 07, 2007	83.91	85.32	81.91	84.25	2,896,479	-0.22(-0.26%)
Aug 06, 2007	83.38	84.51	80.66	84.47	2,509,385	+1.40(+1.69%)
Aug 03, 2007	83.71	85.39	82.76	83.07	1,511,552	-2.32(-2.72%)
Aug 02, 2007	85.23	86.02	81.69	85.39	2,366,656	+0.16(+0.19%)

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.