Vulcan Materials (NY: VMC )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	109.78	109.86	105.49	106.37	4,540,013	-4.97(-4.46%)
Jul 30, 2018	112.00	112.42	109.62	111.33	2,262,281	-1.09(-0.97%)
Jul 27, 2018	111.41	113.51	111.04	112.43	1,760,426	+1.51(+1.36%)
Jul 26, 2018	114.92	114.92	110.19	110.92	2,722,570	-3.52(-3.08%)
Jul 25, 2018	115.80	115.80	111.73	114.44	2,465,111	-1.98(-1.70%)
Jul 24, 2018	118.02	118.39	116.04	116.42	1,235,178	-1.01(-0.86%)
Jul 23, 2018	116.97	118.05	116.85	117.42	1,015,208	-0.23(-0.19%)
Jul 20, 2018	118.17	118.66	117.36	117.65	839,648	-1.00(-0.84%)
Jul 19, 2018	118.00	118.77	117.32	118.65	753,596	+0.47(+0.40%)
Jul 18, 2018	117.68	118.70	117.50	118.17	1,593,105	+0.74(+0.63%)
Jul 17, 2018	116.48	118.21	116.21	117.43	1,393,588	+0.70(+0.60%)
Jul 16, 2018	119.56	119.57	115.65	116.73	1,692,743	-3.09(-2.58%)
Jul 13, 2018	121.21	121.74	119.55	119.82	975,084	-1.07(-0.89%)
Jul 12, 2018	121.93	121.93	119.27	120.89	1,433,542	+0.12(+0.10%)
Jul 11, 2018	119.86	122.47	119.20	120.77	1,781,223	-0.18(-0.15%)
Jul 10, 2018	122.54	122.98	120.61	120.95	1,257,369	-1.85(-1.51%)
Jul 09, 2018	123.96	124.27	122.38	122.80	911,551	-1.08(-0.87%)
Jul 06, 2018	122.84	124.91	122.75	123.88	777,677	+0.96(+0.78%)
Jul 05, 2018	122.89	123.06	121.16	122.92	589,545	+0.86(+0.71%)
Jul 03, 2018		122.06	122.06	122.06	0	+1.23(+1.02%)
Jul 02, 2018	121.25	122.18	119.91	120.82	1,170,737	-1.75(-1.43%)
Jun 29, 2018		123.53		122.57	1,194,794	+1.91(+1.58%)
Jun 28, 2018	121.32	121.84	119.30	120.66	1,333,436	-1.22(-1.00%)
Jun 27, 2018	121.50	123.23	121.04	121.88	1,284,336	+0.54(+0.45%)
Jun 26, 2018	121.76	122.86	120.34	121.33	1,475,197	-0.64(-0.52%)
Jun 25, 2018	123.71	124.15	121.13	121.97	871,353	-2.98(-2.39%)
Jun 22, 2018		125.68	123.49	124.95	1,209,247	+1.62(+1.32%)
Jun 21, 2018	125.87	126.87	123.25	123.33	1,007,297	-3.21(-2.54%)
Jun 20, 2018	125.36	126.83	124.51	126.54	1,021,376	+1.98(+1.59%)
Jun 19, 2018	124.49	125.62	124.09	124.56	1,121,024	-1.32(-1.05%)
Jun 18, 2018	124.48	126.18	123.88	125.88	1,066,727	+0.44(+0.35%)
Jun 15, 2018		126.17	125.23	125.45	1,676,140	+0.22(+0.17%)
Jun 14, 2018	124.90	125.60	124.06	125.23	950,776	+0.62(+0.50%)
Jun 13, 2018	124.81	126.09	124.20	124.61	1,047,490	+0.23(+0.18%)
Jun 12, 2018	124.17	125.73	123.95	124.38	956,421	+0.67(+0.54%)
Jun 11, 2018	123.46	124.39	123.12	123.71	751,499	+0.21(+0.17%)
Jun 08, 2018	123.74	123.82	121.98	123.50	1,273,249	-0.48(-0.39%)
Jun 07, 2018	123.73	125.07	123.04	123.98	717,934	+0.30(+0.25%)
Jun 06, 2018		124.16		123.68	1,384,251	+1.35(+1.10%)
Jun 05, 2018	123.05	123.87	122.08	122.33	812,582	-0.66(-0.54%)
Jun 04, 2018	123.33	123.78	122.05	123.00	650,705	+0.18(+0.15%)
Jun 01, 2018	122.55	123.54	121.89	122.82	851,714	+1.50(+1.24%)
May 31, 2018	121.71	123.51	120.63	121.32	1,222,292	-0.04(-0.03%)
May 30, 2018	121.18	122.44	120.46	121.35	1,070,136	+0.53(+0.44%)
May 29, 2018	119.77	122.93	119.71	120.82	1,297,670	-0.11(-0.09%)
May 25, 2018		120.94	120.94	120.94	0	-0.54(-0.45%)
May 24, 2018	122.11	123.22	120.27	121.48	773,289	-1.31(-1.07%)
May 23, 2018	120.24	122.88	119.50	122.79	1,153,221	+1.30(+1.07%)
May 22, 2018	122.97	123.52	121.42	121.49	765,963	-1.27(-1.03%)
May 21, 2018	122.97	123.40	122.25	122.76	1,325,579	+0.32(+0.26%)
May 18, 2018	119.44	122.64	119.21	122.44	1,752,177	+3.00(+2.51%)
May 17, 2018	120.92	121.43	118.87	119.44	1,140,843	-2.07(-1.70%)
May 16, 2018	120.82	122.57	120.51	121.51	1,178,220	+0.83(+0.69%)
May 15, 2018	119.11	120.82	118.97	120.67	1,267,816	+0.47(+0.39%)
May 14, 2018	121.20	121.22	119.81	120.20	951,229	-0.50(-0.42%)
May 11, 2018	119.48	121.19	118.97	120.70	1,229,606	+1.59(+1.34%)
May 10, 2018	120.72	120.86	118.92	119.11	1,277,120	-1.30(-1.08%)
May 09, 2018	120.09	120.92	118.20	120.41	1,408,934	+0.31(+0.26%)
May 08, 2018	117.25	121.00	116.67	120.09	2,161,966	+3.13(+2.67%)
May 07, 2018	116.47	118.06	115.68	116.97	1,464,501	+0.69(+0.60%)
May 04, 2018	115.00	117.72	113.54	116.28	2,084,882	+0.47(+0.41%)
May 03, 2018	113.61	117.38	109.87	115.80	4,789,581	+8.09(+7.51%)
May 02, 2018	107.89	109.56	106.61	107.71	1,680,126	+1.79(+1.69%)

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.