Vulcan Materials (NY: VMC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	51.67	52.55	50.48	50.73	2,203,667	-0.85(-1.65%)
Apr 29, 2010	49.96	51.91	49.80	51.58	1,976,325	+1.93(+3.89%)
Apr 28, 2010	49.24	49.93	48.64	49.65	1,746,370	+0.62(+1.26%)
Apr 27, 2010	51.02	51.08	48.71	49.03	190	-2.20(-4.29%)
Apr 26, 2010	50.99	52.05	50.65	51.23	2,239,035	+0.50(+1.00%)
Apr 23, 2010	49.38	50.75	48.75	50.72	2,099,356	+1.17(+2.36%)
Apr 22, 2010	47.82	49.60	47.16	49.55	1,474,369	+1.35(+2.79%)
Apr 21, 2010	47.84	48.60	47.53	48.21	6,188	+0.52(+1.10%)
Apr 20, 2010	47.11	47.93	46.79	47.68	1,180,795	+0.82(+1.76%)
Apr 19, 2010	46.36	46.89	45.89	46.86	1,150,108	+0.01(+0.02%)
Apr 16, 2010	47.17	48.70	45.78	46.85	2,149,234	-0.34(-0.71%)
Apr 15, 2010	45.42	47.93	45.15	47.19	3,219,709	+1.62(+3.56%)
Apr 14, 2010	44.23	45.67	44.11	45.57	2,162,462	+1.49(+3.38%)
Apr 13, 2010	43.69	44.33	43.67	44.08	1,587,066	+0.43(+0.99%)
Apr 12, 2010	42.77	43.75	42.73	43.64	1,287,374	+0.76(+1.78%)
Apr 09, 2010	42.61	43.26	42.30	42.88	992,508	+0.30(+0.71%)
Apr 08, 2010	42.41	42.79	41.80	42.58	1,062,754	+0.13(+0.31%)
Apr 07, 2010	43.09	43.34	42.17	42.45	1,494,921	-0.83(-1.92%)
Apr 06, 2010	43.49	43.80	42.95	43.28	1,209,555	-0.56(-1.27%)
Apr 05, 2010	43.50	44.24	43.32	43.84	952,467	+0.36(+0.84%)

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.