Vulcan Materials (NY: VMC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	40.39	41.19	40.37	41.09	1,252,573	+0.78(+1.94%)
Apr 28, 2011	40.03	40.39	39.86	40.30	954,559	+0.11(+0.27%)
Apr 27, 2011	40.10	40.32	39.80	40.19	1,641,675	+0.22(+0.55%)
Apr 26, 2011	40.17	40.22	39.69	39.98	1,213,910	+0.13(+0.32%)
Apr 25, 2011	39.77	40.03	39.49	39.85	832,342	+0.16(+0.41%)
Apr 21, 2011	39.17	39.78	38.90	39.69	838,332	+0.82(+2.10%)
Apr 20, 2011	39.18	39.35	38.49	38.87	1,168,530	+0.40(+1.04%)
Apr 19, 2011	38.70	39.01	38.31	38.47	913,006	-0.21(-0.54%)
Apr 18, 2011	38.97	39.12	38.36	38.68	1,397,673	-0.97(-2.45%)
Apr 15, 2011	39.64	39.99	39.29	39.65	1,105,086	+0.15(+0.39%)
Apr 14, 2011	39.39	39.79	38.76	39.49	1,122,185	-0.21(-0.53%)
Apr 13, 2011	40.25	40.44	39.14	39.70	1,348,971	-0.25(-0.61%)
Apr 12, 2011	40.11	40.39	39.76	39.95	1,009,166	-0.55(-1.37%)
Apr 11, 2011	40.90	41.04	40.23	40.50	1,067,643	-0.40(-0.98%)
Apr 08, 2011	41.98	42.31	40.71	40.90	758,826	-0.72(-1.73%)
Apr 07, 2011	41.81	42.54	41.50	41.62	633,973	-0.30(-0.72%)
Apr 06, 2011	42.19	42.51	41.63	41.92	641,214	+0.06(+0.15%)
Apr 05, 2011	41.47	42.11	40.99	41.86	601,934	+0.18(+0.44%)
Apr 04, 2011	42.10	42.38	41.49	41.68	877,275	-0.39(-0.93%)
Apr 01, 2011	41.81	42.40	41.63	42.07	874,628	+0.62(+1.49%)
Mar 31, 2011	41.39	41.57	40.91	41.45	764,366	-0.02(-0.04%)
Mar 30, 2011	41.47	41.47	41.47	41.47	606,637	+0.53(+1.29%)
Mar 29, 2011	40.67	41.08	40.59	40.94	772,519	+0.20(+0.49%)
Mar 28, 2011	41.21	41.34	40.70	40.74	853,194	-0.43(-1.04%)
Mar 25, 2011	40.68	41.66	40.61	41.17	1,668,317	+0.51(+1.25%)
Mar 24, 2011	39.43	40.72	39.35	40.66	1,131,272	+1.52(+3.88%)
Mar 23, 2011	38.89	39.27	38.81	39.14	687,944	+0.13(+0.33%)
Mar 22, 2011	39.60	39.74	38.84	39.01	981,644	-0.65(-1.63%)
Mar 21, 2011	39.61	39.73	39.41	39.66	604,037	+0.55(+1.42%)
Mar 18, 2011	39.37	39.42	38.76	39.10	1,080,429	+0.52(+1.34%)
Mar 17, 2011	39.08	39.25	38.27	38.59	638,512	+0.43(+1.12%)
Mar 16, 2011	38.90	38.98	37.84	38.16	1,235,502	-0.93(-2.37%)
Mar 15, 2011	38.72	39.39	38.63	39.09	1,007,179	+0.35(+0.89%)
Mar 14, 2011	38.15	39.12	37.95	38.74	1,101,477	+0.44(+1.14%)
Mar 11, 2011	38.33	39.16	38.08	38.30	1,519,663	-0.18(-0.47%)
Mar 10, 2011	39.27	39.41	38.41	38.49	1,471,260	-1.45(-3.64%)
Mar 09, 2011	39.75	40.22	39.39	39.94	667,051	-0.05(-0.14%)
Mar 08, 2011	39.01	40.42	38.79	39.99	944,816	+0.97(+2.49%)
Mar 07, 2011	39.81	40.18	38.97	39.02	1,256,334	-0.67(-1.69%)
Mar 04, 2011	40.23	40.48	39.22	39.69	1,145,879	-0.62(-1.53%)
Mar 03, 2011	40.44	40.85	39.78	40.31	1,357,457	+0.43(+1.07%)
Mar 02, 2011	39.53	40.77	39.51	39.89	1,052,925	+0.23(+0.57%)
Mar 01, 2011	41.74	41.80	39.60	39.66	1,423,794	-2.02(-4.84%)
Feb 28, 2011	41.03	41.71	40.89	41.68	910,668	+0.80(+1.96%)
Feb 25, 2011	39.67	40.93	39.50	40.88	872,767	+1.52(+3.86%)
Feb 24, 2011	39.42	40.25	38.84	39.36	1,063,905	-0.10(-0.25%)
Feb 23, 2011	40.34	40.34	38.56	39.46	2,006,732	-0.50(-1.25%)
Feb 22, 2011	41.13	41.62	39.73	39.96	1,612,000	-2.28(-5.39%)
Feb 18, 2011	42.63	42.63	41.96	42.24	1,124,255	-0.23(-0.53%)
Feb 17, 2011	40.91	42.64	40.76	42.46	1,699,807	+1.41(+3.43%)
Feb 16, 2011	39.70	41.09	39.70	41.05	989,783	+1.50(+3.79%)
Feb 15, 2011	40.08	40.30	39.52	39.55	777,201	-0.63(-1.57%)
Feb 14, 2011	40.21	40.37	39.96	40.18	1,208,258	-0.01(-0.02%)
Feb 11, 2011	39.63	40.27	39.42	40.19	1,231,972	+0.33(+0.84%)
Feb 10, 2011	39.70	40.29	39.60	39.86	815,953	+0.02(+0.05%)
Feb 09, 2011	40.46	40.36	39.68	39.84	937,190	-0.61(-1.52%)
Feb 08, 2011	40.47	41.35	40.10	40.46	1,677,428	+0.14(+0.34%)
Feb 07, 2011	38.87	40.35	38.87	40.32	1,675,540	+1.50(+3.86%)
Feb 04, 2011	39.40	39.61	38.35	38.82	1,774,753	-0.38(-0.97%)
Feb 03, 2011	37.64	40.77	36.10	39.20	6,124,648	+0.47(+1.21%)
Feb 02, 2011	38.86	39.15	38.40	38.73	1,470,862	-0.24(-0.63%)

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.