Vulcan Materials (NY: VMC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	75.70	75.70	74.62	74.96	1,075,161	-0.71(-0.93%)
Apr 27, 2006	76.45	76.88	74.36	75.66	1,197,911	-1.53(-1.98%)
Apr 26, 2006	80.30	81.23	76.86	77.19	1,799,643	-4.03(-4.96%)
Apr 25, 2006	81.19	81.57	80.23	81.22	780,926	+0.10(+0.12%)
Apr 24, 2006	82.48	82.80	80.85	81.13	505,731	-1.16(-1.40%)
Apr 21, 2006	82.32	82.48	81.34	82.28	340,819	+0.06(+0.08%)
Apr 20, 2006	82.41	82.71	81.41	82.22	517,632	-0.18(-0.21%)
Apr 19, 2006	82.26	82.72	81.85	82.40	673,024	-0.09(-0.11%)
Apr 18, 2006	81.06	82.72	80.07	82.48	818,555	+2.30(+2.87%)
Apr 17, 2006	80.30	80.99	79.59	80.18	609,099	-0.06(-0.08%)
Apr 13, 2006	77.61	80.91	79.58	80.24	865,932	+2.64(+3.40%)
Apr 12, 2006	77.46	77.92	77.11	77.61	450,420	+0.41(+0.53%)
Apr 11, 2006	79.12	79.18	76.79	77.20	564,442	-1.92(-2.43%)
Apr 10, 2006	78.48	79.30	77.88	79.12	946,971	+0.68(+0.87%)
Apr 07, 2006	81.10	81.21	78.24	78.44	1,126,845	-2.66(-3.27%)
Apr 06, 2006	80.73	81.58	80.42	81.10	719,268	-1.18(-1.44%)
Apr 05, 2006	80.00	82.35	79.77	82.28	1,161,074	+2.53(+3.18%)
Apr 04, 2006	79.09	79.85	78.42	79.75	695,919	+1.34(+1.71%)

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.