Vulcan Materials (NY: VMC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	171.20	174.19	171.20	174.04	580,062	+2.13(+1.24%)
Apr 27, 2023	165.63	171.97	165.51	171.91	712,018	+6.29(+3.80%)
Apr 26, 2023	167.17	168.18	165.41	165.62	665,379	-3.00(-1.78%)
Apr 25, 2023	169.41	170.01	168.33	168.62	469,708	-1.73(-1.01%)
Apr 24, 2023	170.91	171.69	169.49	170.35	527,356	+0.27(+0.16%)
Apr 21, 2023	171.58	171.78	168.69	170.08	831,244	-1.29(-0.75%)
Apr 20, 2023	171.43	172.51	170.22	171.37	566,112	-1.09(-0.63%)
Apr 19, 2023	171.24	173.21	170.22	172.47	458,972	+1.17(+0.68%)
Apr 18, 2023	170.94	172.38	169.45	171.29	674,474	+0.48(+0.28%)
Apr 17, 2023	167.95	170.97	167.24	170.82	579,358	+2.78(+1.66%)
Apr 14, 2023	167.71	170.08	167.22	168.03	619,341	-0.38(-0.22%)
Apr 13, 2023	166.19	168.90	165.47	168.41	609,661	+2.13(+1.28%)
Apr 12, 2023	166.80	167.98	165.60	166.28	704,897	+0.75(+0.45%)
Apr 11, 2023	165.30	166.81	165.22	165.54	791,768	+0.56(+0.34%)
Apr 10, 2023	163.02	165.67	162.94	164.98	526,408	+1.07(+0.65%)
Apr 06, 2023	162.33	164.32	161.00	163.91	882,757	+0.86(+0.53%)
Apr 05, 2023	165.82	166.91	162.26	163.04	1,312,266	-4.77(-2.84%)
Apr 04, 2023	171.81	172.23	167.28	167.81	935,444	-4.04(-2.35%)
Apr 03, 2023	173.37	173.59	170.32	171.86	854,479	+1.36(+0.80%)
Mar 31, 2023	170.21	171.30	169.09	170.50	1,547,237	+1.41(+0.83%)
Mar 30, 2023	170.50	170.88	168.39	169.09	397,242	+0.15(+0.09%)
Mar 29, 2023	168.48	168.95	167.58	168.94	459,529	+1.94(+1.16%)
Mar 28, 2023	164.59	167.21	163.74	167.00	601,488	+2.23(+1.35%)
Mar 27, 2023	166.92	166.97	164.60	164.77	744,369	-0.40(-0.24%)
Mar 24, 2023	161.90	165.23	160.69	165.17	721,592	+1.69(+1.03%)
Mar 23, 2023	162.29	165.98	162.29	163.48	744,619	+0.78(+0.48%)
Mar 22, 2023	164.44	167.01	162.60	162.70	730,902	-2.41(-1.46%)
Mar 21, 2023	164.77	165.68	163.87	165.11	1,074,458	+2.85(+1.76%)
Mar 20, 2023	161.22	162.52	160.45	162.26	1,133,395	+2.24(+1.40%)
Mar 17, 2023	164.38	164.44	159.81	160.02	1,304,822	-5.16(-3.12%)
Mar 16, 2023	160.78	165.31	159.49	165.18	1,033,554	+3.38(+2.09%)
Mar 15, 2023	162.80	163.91	158.77	161.80	1,088,262	-4.67(-2.81%)
Mar 14, 2023	168.58	169.98	164.71	166.47	958,918	+1.52(+0.92%)
Mar 13, 2023	165.22	167.95	163.99	164.95	916,365	-3.29(-1.96%)
Mar 10, 2023	173.39	173.81	167.45	168.24	1,009,840	-4.75(-2.75%)
Mar 09, 2023	178.25	179.34	172.32	172.99	730,867	-4.82(-2.71%)
Mar 08, 2023	176.12	180.22	175.57	177.81	611,340	+1.68(+0.95%)
Mar 07, 2023	178.67	179.86	175.62	176.13	600,746	-2.54(-1.42%)
Mar 06, 2023	180.96	181.43	177.66	178.68	696,565	-2.66(-1.47%)
Mar 03, 2023	180.88	181.83	178.89	181.34	735,457	+1.24(+0.69%)
Mar 02, 2023	177.47	181.17	175.26	180.10	918,438	+1.67(+0.93%)
Mar 01, 2023	178.16	181.28	177.99	178.43	714,456	-0.93(-0.52%)
Feb 28, 2023	179.95	181.54	179.25	179.36	618,037	-0.67(-0.37%)
Feb 27, 2023	183.86	184.41	179.23	180.04	775,081	-2.03(-1.12%)
Feb 24, 2023	179.28	182.27	178.09	182.07	635,697	+1.06(+0.59%)
Feb 23, 2023	179.58	181.03	178.58	181.01	572,046	+1.66(+0.93%)
Feb 22, 2023	181.07	181.07	178.58	179.34	613,494	+0.37(+0.21%)
Feb 21, 2023	182.57	183.18	178.75	178.98	918,271	-5.09(-2.76%)
Feb 17, 2023	182.05	186.68	181.93	184.06	1,132,085	+0.28(+0.15%)
Feb 16, 2023	180.40	188.84	180.11	183.79	2,423,451	-9.99(-5.16%)
Feb 15, 2023	185.90	196.07	184.78	193.78	2,043,528	+9.78(+5.32%)
Feb 14, 2023	183.77	186.10	182.34	184.00	897,930	-0.47(-0.26%)
Feb 13, 2023	183.63	184.58	182.44	184.47	614,461	+1.91(+1.05%)
Feb 10, 2023	182.33	184.04	181.15	182.56	800,706	-0.95(-0.52%)
Feb 09, 2023	185.15	186.73	182.74	183.51	836,376	-0.06(-0.03%)
Feb 08, 2023	181.02	183.86	181.02	183.57	718,827	+0.98(+0.54%)
Feb 07, 2023	178.98	183.62	178.87	182.59	792,403	+2.55(+1.42%)
Feb 06, 2023	180.35	181.79	179.16	180.04	688,645	-1.91(-1.05%)
Feb 03, 2023	183.64	185.01	181.34	181.95	531,322	-3.97(-2.13%)
Feb 02, 2023	184.17	187.45	182.81	185.92	1,065,857	+3.60(+1.97%)

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.