Vulcan Materials (NY: VMC )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	107.02	107.44	105.14	105.88	1,284,881	-1.74(-1.62%)
Sep 27, 2018	107.96	110.13	107.54	107.62	1,557,111	+0.14(+0.13%)
Sep 26, 2018	107.33	108.48	105.95	107.48	1,343,356	+0.02(+0.02%)
Sep 25, 2018	109.02	109.53	107.32	107.46	1,421,643	-1.60(-1.47%)
Sep 24, 2018	109.35	109.58	108.19	109.06	1,264,868	-0.96(-0.87%)
Sep 21, 2018	109.89	110.35	107.39	110.02	2,484,167	+0.49(+0.44%)
Sep 20, 2018	109.15	111.94	109.14	109.53	1,558,235	+0.59(+0.54%)
Sep 19, 2018	107.25	109.40	107.17	108.94	1,237,726	+1.48(+1.37%)
Sep 18, 2018	105.54	107.68	105.54	107.47	1,040,008	+1.82(+1.72%)
Sep 17, 2018	106.67	107.11	105.41	105.65	824,053	-0.23(-0.22%)
Sep 14, 2018	104.45	106.17	104.45	105.88	735,283	+1.44(+1.38%)
Sep 13, 2018	104.54	105.99	103.78	104.44	646,616	+0.78(+0.75%)
Sep 12, 2018	103.97	104.56	102.50	103.66	1,124,607	-0.21(-0.20%)
Sep 11, 2018	101.59	104.62	101.16	103.87	1,618,693	+1.80(+1.76%)
Sep 10, 2018	105.16	105.34	101.02	102.07	2,194,675	-3.45(-3.27%)
Sep 07, 2018	104.49	105.77	104.02	105.52	856,692	+0.57(+0.54%)
Sep 06, 2018	105.21	106.11	104.18	104.95	833,378	+0.21(+0.20%)
Sep 05, 2018	105.08	105.87	104.00	104.74	941,218	-0.65(-0.61%)
Sep 04, 2018	104.74	105.69	104.10	105.38	901,576	-0.11(-0.11%)
Aug 31, 2018		105.50	105.50	105.50	0	-1.29(-1.20%)
Aug 30, 2018	107.93	107.93	106.64	106.78	842,133	-1.17(-1.08%)
Aug 29, 2018	106.56	108.21	105.94	107.95	852,649	+1.13(+1.06%)
Aug 28, 2018	108.11	108.68	106.60	106.82	988,409	-1.32(-1.22%)
Aug 27, 2018	107.68	109.20	106.56	108.14	1,507,451	+1.88(+1.77%)
Aug 24, 2018	106.10	106.77	105.69	106.27	719,844	+0.48(+0.46%)
Aug 23, 2018	107.18	107.39	105.01	105.78	957,064	-1.28(-1.19%)
Aug 22, 2018	106.46	107.76	106.32	107.06	941,639	+0.64(+0.60%)
Aug 21, 2018	104.84	106.85	104.84	106.42	1,080,467	+1.91(+1.83%)
Aug 20, 2018	104.49	104.93	103.88	104.51	908,131	-0.29(-0.27%)
Aug 17, 2018	104.23	105.16	104.14	104.79	890,150	+0.48(+0.46%)
Aug 16, 2018	104.94	105.38	104.14	104.31	2,331,007	+0.01(+0.01%)
Aug 15, 2018	105.42	105.42	103.66	104.30	1,036,538	-1.46(-1.38%)
Aug 14, 2018	104.80	106.22	104.48	105.76	840,930	+0.97(+0.92%)
Aug 13, 2018	104.95	105.64	103.96	104.79	1,011,279	-0.16(-0.15%)
Aug 10, 2018	106.54	106.83	104.87	104.95	1,175,074	-2.28(-2.13%)
Aug 09, 2018	108.12	108.70	107.15	107.23	1,003,743	-1.00(-0.92%)
Aug 08, 2018	110.22	110.24	108.16	108.23	824,129	-1.77(-1.61%)
Aug 07, 2018	108.74	111.53	108.74	110.00	930,147	+0.98(+0.90%)
Aug 06, 2018	108.46	109.20	107.83	109.02	792,212	+0.28(+0.25%)
Aug 03, 2018	108.78	109.76	108.33	108.74	1,305,532	-0.16(-0.15%)
Aug 02, 2018	107.26	109.28	106.50	108.91	1,288,039	+1.19(+1.10%)
Aug 01, 2018	108.18	109.08	106.00	107.72	2,952,781	+1.35(+1.27%)
Jul 31, 2018	109.78	109.86	105.50	106.37	4,539,947	-4.97(-4.46%)
Jul 30, 2018	112.00	112.42	109.63	111.34	2,262,248	-1.09(-0.97%)
Jul 27, 2018	111.41	113.51	111.04	112.43	1,760,400	+1.51(+1.36%)
Jul 26, 2018	114.92	114.92	110.19	110.92	2,722,530	-3.52(-3.08%)
Jul 25, 2018	115.80	115.80	111.73	114.44	2,465,075	-1.98(-1.70%)
Jul 24, 2018	118.02	118.39	116.04	116.42	1,235,160	-1.01(-0.86%)
Jul 23, 2018	116.97	118.05	116.85	117.42	1,015,193	-0.23(-0.19%)
Jul 20, 2018	118.17	118.66	117.36	117.65	839,635	-1.00(-0.84%)
Jul 19, 2018	118.00	118.77	117.32	118.65	753,585	+0.47(+0.40%)
Jul 18, 2018	117.68	118.71	117.50	118.17	1,593,081	+0.74(+0.63%)
Jul 17, 2018	116.48	118.21	116.21	117.43	1,393,567	+0.70(+0.60%)
Jul 16, 2018	119.56	119.57	115.65	116.73	1,692,718	-3.09(-2.58%)
Jul 13, 2018	121.21	121.75	119.55	119.82	975,070	-1.07(-0.89%)
Jul 12, 2018	121.94	121.94	119.28	120.89	1,433,521	+0.12(+0.10%)
Jul 11, 2018	119.86	122.47	119.20	120.77	1,781,198	-0.18(-0.15%)
Jul 10, 2018	122.54	122.98	120.61	120.95	1,257,350	-1.85(-1.51%)
Jul 09, 2018	123.96	124.27	122.38	122.80	911,538	-1.08(-0.87%)
Jul 06, 2018	122.85	124.91	122.76	123.88	777,666	+0.96(+0.78%)
Jul 05, 2018	122.89	123.07	121.17	122.92	589,536	+0.86(+0.71%)
Jul 03, 2018		122.06	122.06	122.06	0	+1.23(+1.02%)

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.