Vulcan Materials (NY: VMC )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	47.22	46.39	46.39	46.39	621,075	-0.79(-1.68%)
Dec 30, 2009	46.90	47.46	46.69	47.18	741,959	+0.02(+0.04%)
Dec 29, 2009	46.88	47.36	46.87	47.16	448,191	+0.25(+0.53%)
Dec 28, 2009	47.13	47.23	46.61	46.92	541,267	-0.23(-0.49%)
Dec 24, 2009	46.91	47.27	46.63	47.15	402,489	+0.67(+1.44%)
Dec 23, 2009	46.68	47.12	46.48	46.48	1,235,320	-0.11(-0.23%)
Dec 22, 2009	45.18	46.70	45.18	46.58	1,162,846	+1.75(+3.91%)
Dec 21, 2009	43.75	45.47	43.75	44.83	1,823,171	+0.99(+2.25%)
Dec 18, 2009	43.16	43.84	42.98	43.84	1,600,342	+0.84(+1.95%)
Dec 17, 2009	42.94	43.35	42.28	43.01	749,819	-0.24(-0.55%)
Dec 16, 2009	42.59	43.38	42.57	43.24	899,814	+0.85(+2.02%)
Dec 15, 2009	42.48	42.94	42.21	42.39	658,929	-0.33(-0.76%)
Dec 14, 2009	42.39	42.88	42.13	42.72	988,308	+0.55(+1.29%)
Dec 11, 2009	42.18	42.18	41.38	42.17	1,044,001	+0.25(+0.59%)
Dec 10, 2009	42.18	42.40	41.75	41.92	1,020,875	-0.08(-0.19%)
Dec 09, 2009	42.52	42.87	41.56	42.00	1,383,275	-0.31(-0.73%)
Dec 08, 2009	42.50	43.45	41.70	42.31	992,583	-0.42(-0.99%)
Dec 07, 2009	42.57	43.46	42.42	42.73	1,117,931	-0.45(-1.04%)
Dec 04, 2009	43.55	44.31	42.27	43.18	1,176,387	+0.47(+1.09%)
Dec 03, 2009	43.76	43.83	42.65	42.72	660,725	-0.82(-1.88%)
Dec 02, 2009	42.90	43.89	42.80	43.53	1,275,567	+0.75(+1.75%)
Dec 01, 2009	42.79	43.32	42.53	42.79	895,077	+0.09(+0.20%)
Nov 30, 2009	42.80	43.08	42.03	42.70	1,547,232	-0.18(-0.43%)
Nov 27, 2009	42.24	43.46	41.62	42.88	623,866	-1.18(-2.68%)
Nov 25, 2009	44.03	44.38	43.77	44.06	953,927	+0.18(+0.42%)
Nov 24, 2009	44.51	44.56	43.64	43.88	1,090,250	-0.61(-1.37%)
Nov 23, 2009	44.24	45.19	44.24	44.49	1,571,015	+0.65(+1.49%)
Nov 20, 2009	44.65	44.65	43.31	43.83	1,580,416	+0.24(+0.55%)
Nov 19, 2009	44.04	44.19	42.79	43.60	1,838,751	-0.65(-1.47%)
Nov 18, 2009	44.32	44.97	44.06	44.25	2,432,502	-0.16(-0.36%)
Nov 17, 2009	44.00	44.70	43.64	44.41	1,358,069	+0.20(+0.46%)
Nov 16, 2009	42.93	44.84	42.89	44.20	1,427,048	+1.67(+3.93%)
Nov 13, 2009	41.91	42.73	41.57	42.53	1,181,678	+0.55(+1.32%)
Nov 12, 2009	42.83	43.18	41.79	41.98	833,432	-0.87(-2.03%)
Nov 11, 2009	42.93	43.89	42.73	42.85	935,158	+0.37(+0.87%)
Nov 10, 2009	42.74	43.02	41.73	42.48	1,249,471	-0.44(-1.03%)
Nov 09, 2009	42.78	43.30	42.67	42.92	1,222,585	+0.68(+1.61%)
Nov 06, 2009	41.11	42.47	40.83	42.24	1,919,844	+1.46(+3.59%)
Nov 05, 2009	40.49	41.42	40.49	40.78	1,736,383	+0.57(+1.42%)
Nov 04, 2009	40.43	41.60	39.98	40.21	2,343,948	+0.52(+1.31%)
Nov 03, 2009	40.50	41.18	39.37	39.69	2,745,892	-1.81(-4.37%)
Nov 02, 2009	40.75	42.06	40.07	41.50	2,199,445	+0.96(+2.37%)
Oct 30, 2009	42.03	42.03	39.48	40.54	1,988,077	-1.56(-3.70%)
Oct 29, 2009	41.53	42.41	41.37	42.10	1,160,565	+1.01(+2.47%)
Oct 28, 2009	42.53	42.58	40.91	41.09	1,154,210	-1.48(-3.48%)
Oct 27, 2009	43.21	43.73	41.85	42.57	1,970,009	-0.78(-1.81%)
Oct 26, 2009	44.74	45.67	43.27	43.35	1,430,501	-1.33(-2.98%)
Oct 23, 2009	45.02	45.07	44.33	44.68	1,397,094	-1.53(-3.32%)
Oct 22, 2009	46.17	46.73	45.32	46.21	1,146,285	+0.14(+0.31%)
Oct 21, 2009	47.29	47.89	45.99	46.07	1,118,740	-1.22(-2.59%)
Oct 20, 2009	46.98	47.46	46.87	47.30	1,242,462	+0.45(+0.96%)
Oct 19, 2009	46.26	47.00	45.52	46.85	1,598,304	+0.63(+1.35%)
Oct 16, 2009	46.93	47.09	45.50	46.22	855,727	-0.47(-1.00%)
Oct 15, 2009	44.87	47.38	44.87	46.69	1,927,053	+1.27(+2.80%)
Oct 14, 2009	46.20	46.20	44.84	45.42	1,098,436	+0.36(+0.81%)
Oct 13, 2009	45.36	45.79	44.87	45.05	711,804	-0.53(-1.15%)
Oct 12, 2009	46.02	46.23	45.23	45.58	543,589	-0.05(-0.12%)
Oct 09, 2009	46.35	46.36	45.24	45.63	815,844	-0.64(-1.39%)
Oct 08, 2009	45.60	46.63	45.41	46.27	1,125,167	+1.15(+2.56%)
Oct 07, 2009	45.55	45.85	44.71	45.12	618,730	-0.57(-1.25%)
Oct 06, 2009	44.99	46.04	44.94	45.69	1,158,772	+1.27(+2.85%)
Oct 05, 2009	44.58	44.92	43.86	44.42	1,011,561	+0.33(+0.76%)
Oct 02, 2009	43.93	44.83	43.45	44.09	1,704,213	-0.34(-0.77%)

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.