Vulcan Materials (NY: VMC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	38.95	39.64	38.80	39.49	556,475	+0.42(+1.06%)
Apr 27, 2012	38.87	39.14	38.45	39.07	491,625	+0.40(+1.03%)
Apr 26, 2012	38.71	38.88	38.00	38.68	356,688	+0.15(+0.38%)
Apr 25, 2012	38.24	39.03	38.24	38.53	391,712	+0.61(+1.61%)
Apr 24, 2012	37.74	38.02	37.51	37.92	194,831	+0.24(+0.64%)
Apr 23, 2012	37.34	37.80	37.15	37.68	386,766	-0.30(-0.80%)
Apr 20, 2012	37.97	38.41	37.82	37.99	494,342	+0.15(+0.39%)
Apr 19, 2012	38.17	38.19	37.54	37.84	655,491	-0.30(-0.80%)
Apr 18, 2012	38.83	38.83	38.02	38.14	686,896	-0.90(-2.32%)
Apr 17, 2012	38.72	39.54	38.60	39.05	586,372	+0.74(+1.93%)
Apr 16, 2012	38.42	38.89	38.26	38.31	783,606	-0.09(-0.24%)
Apr 13, 2012	38.71	38.71	38.11	38.40	652,557	-0.44(-1.14%)
Apr 12, 2012	38.44	39.57	38.30	38.84	839,620	+0.36(+0.93%)
Apr 11, 2012	38.47	38.77	38.17	38.48	702,618	+0.44(+1.16%)
Apr 10, 2012	38.69	38.89	38.01	38.04	682,463	-0.72(-1.86%)
Apr 09, 2012	38.56	39.02	38.43	38.76	1,048,030	-0.44(-1.13%)
Apr 05, 2012	39.07	39.72	38.99	39.20	801,513	+0.00(+0.00%)
Apr 04, 2012	39.22	39.51	39.10	39.20	261,060	-0.46(-1.16%)
Apr 03, 2012	39.71	39.82	39.37	39.66	492,552	-0.18(-0.44%)
Apr 02, 2012	39.20	39.94	39.01	39.84	773,885	+0.42(+1.08%)
Mar 30, 2012	39.52	39.74	39.18	39.41	497,100	+0.30(+0.75%)
Mar 29, 2012	39.06	39.24	38.28	39.12	692,924	-0.31(-0.80%)
Mar 28, 2012	40.59	40.93	39.41	39.43	1,133,206	-1.26(-3.11%)
Mar 27, 2012	40.96	41.23	40.62	40.70	967,075	-0.16(-0.38%)
Mar 26, 2012	41.15	41.30	40.63	40.85	440,196	+0.12(+0.29%)
Mar 23, 2012	40.77	40.96	40.13	40.73	431,531	-0.02(-0.05%)
Mar 22, 2012	41.32	41.32	40.47	40.75	354,746	-0.87(-2.08%)
Mar 21, 2012	41.91	42.31	41.59	41.62	364,299	-0.18(-0.42%)
Mar 20, 2012	41.95	42.03	41.26	41.79	298,356	-0.46(-1.09%)
Mar 19, 2012	41.87	42.62	41.73	42.26	385,834	+0.08(+0.20%)
Mar 16, 2012	42.60	42.61	41.65	42.17	1,155,151	-0.25(-0.59%)
Mar 15, 2012	41.92	42.58	41.60	42.42	555,128	+0.40(+0.94%)
Mar 14, 2012	42.65	42.71	41.85	42.03	480,372	-0.60(-1.41%)
Mar 13, 2012	42.01	42.62	41.97	42.62	790,947	+0.86(+2.05%)
Mar 12, 2012	42.50	42.66	41.73	41.77	700,033	-0.66(-1.54%)
Mar 09, 2012	41.65	42.72	41.35	42.42	804,616	+1.00(+2.41%)
Mar 08, 2012	40.71	41.55	40.52	41.43	539,920	+1.01(+2.49%)
Mar 07, 2012	40.25	40.59	39.98	40.42	398,781	+0.35(+0.87%)
Mar 06, 2012	39.89	40.13	39.63	40.07	663,585	-0.34(-0.84%)
Mar 05, 2012	40.50	40.54	39.53	40.41	1,354,098	+0.17(+0.41%)
Mar 02, 2012	40.60	40.79	39.89	40.25	818,127	-0.47(-1.16%)
Mar 01, 2012	41.06	41.71	40.55	40.72	1,470,972	-0.39(-0.94%)
Feb 29, 2012	41.85	42.09	41.10	41.10	1,113,398	-0.74(-1.76%)
Feb 28, 2012	42.36	42.43	41.39	41.84	696,430	-0.56(-1.33%)
Feb 27, 2012	42.15	42.75	41.67	42.40	1,306,111	-0.18(-0.43%)
Feb 24, 2012	42.85	43.17	42.56	42.59	479,481	-0.21(-0.50%)
Feb 23, 2012	42.45	43.14	42.07	42.80	784,467	+0.26(+0.61%)
Feb 22, 2012	42.98	43.13	42.44	42.54	385,116	-0.63(-1.45%)
Feb 21, 2012	44.13	44.35	43.08	43.17	515,786	-0.80(-1.82%)
Feb 17, 2012	44.27	44.33	43.88	43.97	1,041,688	+0.14(+0.32%)
Feb 16, 2012	43.43	44.05	42.95	43.83	1,593,831	+0.22(+0.51%)
Feb 15, 2012	43.52	43.74	42.97	43.61	839,625	+0.14(+0.32%)
Feb 14, 2012	43.25	43.57	43.03	43.47	677,956	+0.03(+0.06%)
Feb 13, 2012	43.58	43.92	43.42	43.45	1,311,549	+0.16(+0.36%)
Feb 10, 2012	43.34	43.67	42.82	43.29	1,005,028	-0.42(-0.97%)
Feb 09, 2012	42.47	43.84	42.30	43.71	1,778,538	+1.43(+3.38%)
Feb 08, 2012	42.18	42.55	41.18	42.28	728,837	+0.11(+0.26%)
Feb 07, 2012	41.41	42.65	41.20	42.17	1,727,979	+0.49(+1.17%)
Feb 06, 2012	40.93	41.72	40.83	41.68	1,099,625	+0.38(+0.92%)
Feb 03, 2012	41.20	41.76	40.20	41.31	1,298,857	+0.77(+1.91%)
Feb 02, 2012	40.73	41.23	40.35	40.53	636,728	-0.06(-0.14%)

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.