Vulcan Materials (NY: VMC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	44.58	46.21	44.41	46.05	987,889	+1.05(+2.34%)
Apr 29, 2013	43.32	45.20	43.01	45.00	1,182,075	+2.05(+4.77%)
Apr 26, 2013	43.73	43.78	42.34	42.95	1,138,403	-0.83(-1.90%)
Apr 25, 2013	44.45	44.54	43.70	43.78	762,401	-0.31(-0.71%)
Apr 24, 2013	43.49	44.35	43.03	44.10	1,018,759	+0.72(+1.66%)
Apr 23, 2013	43.46	43.87	42.52	43.38	687,358	+0.29(+0.66%)
Apr 22, 2013	42.70	43.30	42.03	43.09	936,620	+0.57(+1.35%)
Apr 19, 2013	42.69	42.82	41.96	42.52	1,123,325	+0.02(+0.04%)
Apr 18, 2013	44.15	44.18	42.18	42.50	502,026	-1.57(-3.56%)
Apr 17, 2013	44.61	44.80	43.71	44.07	731,518	-0.89(-1.97%)
Apr 16, 2013	43.09	44.97	43.09	44.96	1,310,656	+2.86(+6.80%)
Apr 15, 2013	44.57	44.64	41.94	42.09	1,417,655	-3.04(-6.73%)
Apr 12, 2013	46.43	46.68	44.97	45.13	505,390	-1.75(-3.74%)
Apr 11, 2013	46.03	47.10	45.64	46.89	595,992	+0.83(+1.80%)
Apr 10, 2013	45.82	46.08	44.92	46.05	511,873	+0.21(+0.46%)
Apr 09, 2013	45.19	45.90	44.56	45.84	559,614	+0.66(+1.47%)
Apr 08, 2013	45.19	45.58	44.62	45.18	558,433	+0.09(+0.20%)
Apr 05, 2013	43.91	45.17	43.89	45.09	570,591	+0.33(+0.74%)
Apr 04, 2013	44.54	45.14	44.45	44.75	467,575	+0.24(+0.54%)
Apr 03, 2013	45.29	45.49	43.93	44.51	762,567	-0.66(-1.45%)
Apr 02, 2013	46.68	46.72	45.04	45.17	557,623	-1.22(-2.63%)
Apr 01, 2013	47.73	47.73	46.19	46.39	319,601	-1.35(-2.82%)
Mar 28, 2013	47.22	47.86	46.53	47.73	783,602	+0.56(+1.19%)
Mar 27, 2013	46.99	47.27	46.65	47.17	294,317	-0.38(-0.80%)
Mar 26, 2013	47.74	48.06	47.05	47.55	344,026	+0.00(+0.00%)
Mar 25, 2013	47.74	48.31	47.53	47.55	714,276	+0.06(+0.14%)
Mar 22, 2013	48.16	48.47	47.23	47.49	526,281	-0.76(-1.57%)
Mar 21, 2013	49.59	49.59	48.17	48.24	430,820	-1.38(-2.77%)
Mar 20, 2013	49.47	49.84	49.11	49.62	320,020	+0.65(+1.32%)
Mar 19, 2013	50.16	50.30	48.79	48.97	434,972	-0.98(-1.96%)
Mar 18, 2013	49.67	50.53	49.66	49.95	405,320	-0.42(-0.84%)
Mar 15, 2013	50.38	50.68	49.80	50.38	716,141	-0.23(-0.46%)
Mar 14, 2013	50.31	51.12	50.31	50.61	593,875	+0.33(+0.66%)
Mar 13, 2013	50.13	50.47	49.86	50.27	321,776	+0.16(+0.31%)
Mar 12, 2013	50.36	50.68	50.00	50.12	350,773	-0.33(-0.66%)
Mar 11, 2013	50.36	50.59	49.99	50.45	462,709	-0.07(-0.15%)
Mar 08, 2013	50.00	50.70	50.00	50.52	529,140	+0.68(+1.37%)
Mar 07, 2013	49.46	49.90	49.10	49.84	540,156	+0.44(+0.90%)
Mar 06, 2013	49.66	49.96	49.29	49.40	537,093	-0.18(-0.35%)
Mar 05, 2013	48.46	50.18	48.14	49.57	940,097	+1.47(+3.05%)
Mar 04, 2013	47.66	48.32	47.47	48.10	632,702	+0.10(+0.21%)
Mar 01, 2013	46.67	48.24	46.12	48.00	825,040	+0.98(+2.08%)
Feb 28, 2013	47.25	47.48	46.86	47.02	1,603,473	-0.16(-0.33%)
Feb 27, 2013	46.65	47.48	46.61	47.18	756,983	+0.48(+1.03%)
Feb 26, 2013	46.16	46.82	45.57	46.70	785,636	+1.02(+2.22%)
Feb 25, 2013	48.38	48.65	45.57	45.69	1,041,237	-2.29(-4.77%)
Feb 22, 2013	48.35	48.72	47.78	47.98	898,051	-0.03(-0.06%)
Feb 21, 2013	47.84	48.37	47.55	48.00	848,811	-0.30(-0.61%)
Feb 20, 2013	50.43	50.55	48.24	48.30	748,464	-2.30(-4.54%)
Feb 19, 2013	50.79	51.08	50.32	50.60	675,709	-0.20(-0.40%)
Feb 15, 2013	50.63	51.03	50.31	50.80	1,143,039	+0.15(+0.29%)
Feb 14, 2013	51.20	51.23	48.73	50.65	1,813,089	-0.91(-1.77%)
Feb 13, 2013	51.96	52.13	51.46	51.57	813,572	-0.24(-0.46%)
Feb 12, 2013	51.30	52.30	51.28	51.81	793,258	+0.43(+0.84%)
Feb 11, 2013	51.67	51.96	51.36	51.37	231,840	-0.40(-0.77%)
Feb 08, 2013	51.24	51.83	51.24	51.77	427,501	+0.62(+1.21%)
Feb 07, 2013	51.94	52.05	50.65	51.15	501,954	-0.75(-1.44%)
Feb 06, 2013	51.81	52.18	51.48	51.90	1,048,104	-0.06(-0.11%)
Feb 04, 2013	51.97	52.65	51.88	51.95	491,665	-0.55(-1.05%)

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.