Vulcan Materials (NY: VMC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	115.23	115.28	113.47	113.58	808,114	-1.80(-1.56%)
Apr 27, 2017	113.56	115.56	112.68	115.39	757,464	+1.95(+1.71%)
Apr 26, 2017	114.17	114.17	112.99	113.44	956,242	-0.68(-0.59%)
Apr 25, 2017	115.34	115.99	113.86	114.12	1,201,060	-0.54(-0.47%)
Apr 24, 2017	114.75	115.36	114.12	114.65	1,036,971	+0.99(+0.87%)
Apr 21, 2017	112.68	114.02	112.08	113.67	1,270,204	+1.07(+0.95%)
Apr 20, 2017	110.86	113.24	110.65	112.60	844,747	+2.27(+2.06%)
Apr 19, 2017	110.65	111.72	109.87	110.32	895,758	+0.48(+0.44%)
Apr 18, 2017	110.48	111.20	109.34	109.84	801,330	-1.21(-1.09%)
Apr 17, 2017	110.37	111.46	110.21	111.06	775,535	+0.86(+0.78%)
Apr 13, 2017	110.27	110.97	109.24	110.20	1,344,101	-0.62(-0.56%)
Apr 12, 2017	113.62	113.62	110.22	110.82	1,295,639	-3.05(-2.68%)
Apr 11, 2017	113.58	114.31	111.71	113.87	951,148	-0.14(-0.12%)
Apr 10, 2017	116.29	116.29	113.69	114.02	1,575,924	-2.49(-2.14%)
Apr 07, 2017	113.65	116.79	113.65	116.50	3,111,776	+4.36(+3.89%)
Apr 06, 2017	111.35	113.00	111.25	112.14	1,077,625	+1.06(+0.96%)
Apr 05, 2017	112.54	113.85	110.88	111.08	1,610,711	-0.97(-0.86%)
Apr 04, 2017	112.13	112.71	111.22	112.05	1,222,953	-0.10(-0.09%)
Apr 03, 2017	112.88	113.40	110.76	112.15	1,350,485	-1.05(-0.93%)
Mar 31, 2017	110.26	113.73	110.17	113.21	1,784,466	+2.62(+2.37%)
Mar 30, 2017	113.23	114.26	109.81	110.58	2,235,492	-0.44(-0.40%)
Mar 29, 2017	108.34	111.61	107.98	111.03	2,161,231	+3.34(+3.11%)
Mar 28, 2017	105.47	108.47	105.37	107.68	1,808,659	+1.97(+1.87%)
Mar 27, 2017	103.36	106.22	102.37	105.71	2,021,797	-0.22(-0.21%)
Mar 24, 2017	108.01	108.27	104.80	105.93	1,768,491	-2.49(-2.30%)
Mar 23, 2017	108.32	109.28	107.47	108.42	1,270,013	+0.08(+0.08%)
Mar 22, 2017	107.12	108.59	106.50	108.34	1,311,091	+1.13(+1.05%)
Mar 21, 2017	108.86	109.15	106.84	107.21	1,381,396	-0.89(-0.83%)
Mar 20, 2017	109.77	109.90	107.67	108.11	1,458,202	-1.33(-1.22%)
Mar 17, 2017	109.51	110.52	109.32	109.44	1,872,842	+0.07(+0.07%)
Mar 16, 2017	112.30	112.36	108.84	109.36	2,081,332	-2.29(-2.05%)
Mar 15, 2017	111.01	112.06	109.84	111.66	2,218,650	+0.84(+0.75%)
Mar 14, 2017	111.40	112.32	110.55	110.82	854,800	-1.55(-1.38%)
Mar 13, 2017	111.69	112.50	111.05	112.37	1,336,423	+0.79(+0.71%)
Mar 10, 2017	111.04	113.00	109.84	111.58	1,762,875	+1.74(+1.58%)
Mar 09, 2017	111.74	112.71	108.51	109.84	1,955,493	-2.08(-1.86%)
Mar 08, 2017	111.47	113.07	111.22	111.92	951,460	+0.70(+0.63%)
Mar 07, 2017	112.76	112.98	110.56	111.22	1,398,263	-1.74(-1.54%)
Mar 06, 2017	113.27	114.17	112.48	112.96	1,059,283	-1.17(-1.03%)
Mar 03, 2017	114.21	114.95	113.29	114.14	1,533,608	+0.14(+0.12%)
Mar 02, 2017	116.75	116.77	113.69	114.00	1,699,658	-2.88(-2.46%)
Mar 01, 2017	115.73	117.74	115.14	116.87	2,801,323	+3.54(+3.13%)
Feb 28, 2017	113.67	114.51	112.57	113.33	1,692,107	+0.01(+0.01%)
Feb 27, 2017	110.19	115.36	109.79	113.32	2,016,008	+2.61(+2.36%)
Feb 24, 2017	107.85	111.27	107.21	110.71	1,907,453	+1.38(+1.26%)
Feb 23, 2017	113.07	113.47	107.87	109.33	3,791,414	-3.56(-3.15%)
Feb 22, 2017	113.98	114.80	112.76	112.89	1,218,843	-0.87(-0.77%)
Feb 21, 2017	112.49	114.79	112.34	113.76	1,676,696	+1.87(+1.67%)
Feb 17, 2017		111.89	111.89	111.89	0	-1.00(-0.89%)
Feb 16, 2017	115.53	115.82	112.34	112.90	1,667,641	-2.54(-2.20%)
Feb 15, 2017	115.13	116.25	114.73	115.44	1,420,102	+0.35(+0.30%)
Feb 14, 2017	114.39	115.13	112.99	115.09	1,713,916	+0.26(+0.23%)
Feb 13, 2017	116.72	121.20	114.75	114.83	2,190,498	-0.13(-0.11%)
Feb 10, 2017	113.91	116.66	113.71	114.96	2,377,605	+1.97(+1.74%)
Feb 09, 2017	112.80	113.83	112.32	112.99	2,334,098	+0.20(+0.17%)
Feb 08, 2017	113.84	115.32	111.18	112.80	3,084,202	-1.42(-1.24%)
Feb 07, 2017	113.22	117.21	113.09	114.21	4,541,958	-5.89(-4.90%)
Feb 06, 2017	120.71	121.08	118.80	120.10	1,355,705	-0.75(-0.62%)
Feb 03, 2017	120.94	121.80	120.13	120.85	897,707	+0.82(+0.68%)
Feb 02, 2017	120.49	122.04	119.61	120.03	1,302,327	-0.29(-0.24%)

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.