Vulcan Materials (NY: VMC )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	88.71	90.24	88.51	89.69	885,288	+0.64(+0.72%)
Jan 30, 2007	88.62	89.21	88.15	89.05	705,210	+0.46(+0.52%)
Jan 29, 2007	88.86	88.91	88.32	88.59	549,203	-0.05(-0.06%)
Jan 26, 2007	88.80	89.12	88.05	88.65	479,374	-0.10(-0.11%)
Jan 25, 2007	89.39	89.89	87.89	88.74	945,919	-0.87(-0.97%)
Jan 24, 2007	88.07	90.57	87.46	89.61	1,427,111	+1.45(+1.65%)
Jan 23, 2007	84.68	88.28	84.55	88.16	1,234,430	+3.61(+4.27%)
Jan 22, 2007	85.25	85.52	84.32	84.55	642,875	-0.70(-0.82%)
Jan 19, 2007	84.55	85.54	84.20	85.25	1,139,622	+1.08(+1.29%)
Jan 18, 2007	84.37	84.89	83.65	84.16	866,099	-0.18(-0.21%)
Jan 17, 2007	83.33	84.44	82.89	84.34	917,647	+1.00(+1.20%)
Jan 16, 2007	81.95	83.34	81.69	83.33	698,624	+1.32(+1.61%)
Jan 12, 2007	80.45	82.01	80.16	82.01	586,672	+1.29(+1.60%)
Jan 11, 2007	79.55	81.13	79.31	80.72	580,427	+1.39(+1.75%)
Jan 10, 2007	78.83	79.47	78.02	79.33	474,946	+0.28(+0.36%)
Jan 09, 2007	78.29	79.35	78.25	79.05	554,994	+0.78(+1.00%)
Jan 08, 2007	77.73	78.33	76.86	78.26	833,399	+0.53(+0.68%)
Jan 05, 2007	78.69	78.73	77.24	77.73	772,427	-1.26(-1.59%)
Jan 04, 2007	79.30	79.82	78.56	78.99	435,661	-0.23(-0.29%)
Jan 03, 2007	79.47	80.90	78.53	79.22	625,049	+0.07(+0.09%)
Dec 29, 2006	79.73	80.15	79.09	79.15	240,482	-0.64(-0.81%)
Dec 28, 2006	79.83	80.66	79.56	79.79	214,254	-0.32(-0.40%)
Dec 27, 2006	78.94	80.18	78.94	80.11	238,665	+1.20(+1.52%)
Dec 26, 2006	77.94	79.03	77.94	78.91	243,093	+1.00(+1.29%)
Dec 22, 2006	78.68	78.75	77.79	77.91	312,013	-0.88(-1.12%)
Dec 21, 2006	79.70	80.03	78.77	78.79	640,150	-0.74(-0.93%)
Dec 20, 2006	80.37	80.84	79.38	79.53	645,260	-1.06(-1.31%)
Dec 19, 2006	80.09	80.93	79.23	80.59	398,532	+0.50(+0.63%)
Dec 18, 2006	80.18	80.82	79.94	80.08	504,467	+0.11(+0.14%)
Dec 15, 2006	80.75	80.84	79.48	79.97	852,247	-0.32(-0.39%)
Dec 14, 2006	80.50	81.03	80.06	80.29	542,731	-0.04(-0.05%)
Dec 13, 2006	80.10	80.75	79.80	80.33	693,856	+0.92(+1.16%)
Dec 12, 2006	80.36	80.36	78.90	79.41	1,129,403	-0.94(-1.17%)
Dec 11, 2006	80.02	80.89	80.00	80.35	813,870	+0.41(+0.52%)
Dec 08, 2006	79.72	80.19	79.20	79.94	648,098	+0.32(+0.40%)
Dec 07, 2006	79.57	79.78	78.51	79.62	908,791	+0.08(+0.10%)
Dec 06, 2006	78.83	79.97	78.75	79.54	743,133	+0.71(+0.91%)
Dec 05, 2006	78.30	78.83	78.04	78.83	1,031,530	+0.40(+0.51%)
Dec 04, 2006	77.00	78.67	77.00	78.43	924,346	+1.05(+1.35%)
Dec 01, 2006	76.45	78.06	76.39	77.38	1,255,549	-0.76(-0.97%)
Nov 30, 2006	77.40	78.55	77.40	78.14	1,218,761	+0.96(+1.24%)
Nov 29, 2006	76.41	77.57	76.19	77.18	841,347	+0.85(+1.12%)
Nov 28, 2006	76.45	76.55	75.70	76.32	612,559	-0.21(-0.28%)
Nov 27, 2006	77.70	77.72	76.19	76.54	594,279	-1.60(-2.05%)
Nov 24, 2006	77.81	78.39	77.76	78.14	225,494	-0.16(-0.20%)
Nov 22, 2006	78.04	78.75	77.80	78.30	635,041	-0.07(-0.09%)
Nov 21, 2006	78.17	78.89	77.90	78.37	534,670	+0.19(+0.25%)
Nov 20, 2006	78.74	78.89	77.69	78.17	1,124,862	-1.29(-1.63%)
Nov 17, 2006	79.68	79.69	78.48	79.47	811,485	-0.26(-0.32%)
Nov 16, 2006	79.51	80.30	79.05	79.72	541,709	+0.21(+0.27%)
Nov 15, 2006	78.91	79.63	78.51	79.51	740,521	+0.60(+0.76%)
Nov 14, 2006	78.17	79.20	77.83	78.91	1,084,668	+0.84(+1.07%)
Nov 13, 2006	77.13	78.31	76.65	78.08	749,378	+0.96(+1.24%)
Nov 10, 2006	76.36	78.30	76.36	77.12	1,447,889	+0.32(+0.41%)
Nov 09, 2006	74.91	77.42	74.29	76.80	2,503,036	+1.90(+2.54%)
Nov 08, 2006	71.81	75.20	71.55	74.90	1,419,504	+2.55(+3.52%)
Nov 07, 2006	72.59	73.03	71.59	72.35	818,411	-0.31(-0.42%)
Nov 06, 2006	72.00	73.08	71.55	72.66	607,677	+1.31(+1.84%)
Nov 03, 2006	71.99	72.16	71.01	71.35	566,802	-0.42(-0.59%)
Nov 02, 2006	70.64	71.94	70.38	71.77	622,324	+0.21(+0.30%)

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.