Vulcan Materials (NY: VMC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	59.15	59.92	58.42	59.66	1,277,409	+0.49(+0.83%)
Apr 29, 2014	57.39	59.36	57.12	59.17	1,672,919	+1.95(+3.41%)
Apr 28, 2014	59.31	59.50	56.75	57.22	1,709,782	-2.02(-3.40%)
Apr 25, 2014	60.09	60.10	58.75	59.24	830,516	-1.09(-1.81%)
Apr 24, 2014	60.10	60.35	58.75	60.33	1,059,438	+0.78(+1.30%)
Apr 23, 2014	59.71	60.11	59.14	59.55	835,978	-0.18(-0.31%)
Apr 22, 2014	60.30	60.84	59.68	59.73	1,378,680	-0.56(-0.94%)
Apr 21, 2014	59.89	60.62	59.58	60.30	773,050	+0.43(+0.73%)
Apr 17, 2014	59.70	59.86	59.86	59.86	2,071,501	-0.12(-0.20%)
Apr 16, 2014	59.15	60.05	58.89	59.98	668,067	+1.14(+1.93%)
Apr 15, 2014	58.81	59.07	57.53	58.85	973,432	+0.08(+0.14%)
Apr 14, 2014	59.32	59.76	58.20	58.76	656,165	-0.15(-0.25%)
Apr 11, 2014	59.89	59.96	58.83	58.91	942,989	-1.02(-1.70%)
Apr 10, 2014	60.28	61.43	59.62	59.93	1,380,699	-0.27(-0.45%)
Apr 09, 2014	59.48	60.47	58.98	60.20	943,357	+1.06(+1.80%)
Apr 08, 2014	59.21	59.70	58.41	59.13	1,048,592	-0.10(-0.17%)
Apr 07, 2014	61.45	61.87	59.00	59.24	1,142,118	-2.09(-3.41%)
Apr 04, 2014	61.76	63.03	60.72	61.33	1,535,794	-0.01(-0.01%)
Apr 03, 2014	61.07	61.94	60.65	61.33	963,385	+0.57(+0.94%)
Apr 02, 2014	61.32	61.57	60.57	60.76	845,679	-0.70(-1.14%)
Apr 01, 2014	61.82	61.82	60.90	61.46	825,363	+0.03(+0.05%)
Mar 31, 2014	61.82	62.44	61.18	61.44	1,101,930	+0.06(+0.09%)
Mar 28, 2014	60.58	61.92	60.34	61.38	760,253	+1.18(+1.97%)
Mar 27, 2014	59.69	60.30	59.01	60.20	709,977	+0.46(+0.77%)
Mar 26, 2014	61.18	61.45	59.69	59.73	712,027	-1.20(-1.97%)
Mar 25, 2014	60.61	61.10	60.45	60.94	526,919	+0.73(+1.21%)
Mar 24, 2014	61.27	61.57	59.91	60.21	712,045	-0.92(-1.50%)
Mar 21, 2014	62.35	62.35	61.09	61.12	1,398,846	-0.83(-1.34%)
Mar 20, 2014	61.88	62.11	61.11	61.95	727,624	-0.18(-0.28%)
Mar 19, 2014	62.58	63.16	61.63	62.13	727,883	-0.19(-0.30%)
Mar 18, 2014	61.76	62.44	61.64	62.31	1,005,239	+0.62(+1.00%)
Mar 17, 2014	61.47	62.21	61.22	61.70	764,983	+0.46(+0.75%)
Mar 14, 2014	60.76	61.67	60.66	61.23	655,411	+0.41(+0.67%)
Mar 13, 2014	62.27	62.27	60.66	60.83	705,501	-1.05(-1.70%)
Mar 12, 2014	61.90	62.29	61.83	61.88	875,779	-0.51(-0.82%)
Mar 11, 2014	63.32	63.58	62.13	62.39	738,508	-0.61(-0.97%)
Mar 10, 2014	63.41	63.56	62.17	63.00	675,687	-0.66(-1.03%)
Mar 07, 2014	63.26	63.96	63.00	63.66	898,575	+0.80(+1.26%)
Mar 06, 2014	63.20	63.66	62.61	62.86	785,494	-0.19(-0.31%)
Mar 05, 2014	63.68	64.00	62.80	63.05	827,743	-0.75(-1.17%)
Mar 04, 2014	64.08	64.26	63.29	63.80	908,850	+0.60(+0.95%)
Mar 03, 2014	62.44	63.38	62.26	63.20	1,053,995	+0.40(+0.63%)
Feb 28, 2014	62.76	63.41	62.20	62.80	877,559	+0.00(+0.00%)
Feb 27, 2014	61.90	63.29	61.90	62.80	867,970	+0.90(+1.45%)
Feb 26, 2014	60.82	62.97	60.58	61.91	1,307,752	+1.30(+2.15%)
Feb 25, 2014	60.10	61.01	59.70	60.60	609,765	+0.48(+0.80%)
Feb 24, 2014	61.05	61.46	60.10	60.12	640,977	-0.65(-1.06%)
Feb 21, 2014	60.47	61.20	60.47	60.77	764,561	+0.40(+0.66%)
Feb 20, 2014	60.03	60.52	59.38	60.37	716,475	+0.40(+0.66%)
Feb 19, 2014	61.00	62.04	59.75	59.98	1,036,259	-1.40(-2.29%)
Feb 18, 2014	61.46	62.25	60.95	61.38	941,576	+0.10(+0.17%)
Feb 14, 2014	61.02	61.28	61.28	61.28	804,797	+0.30(+0.50%)
Feb 13, 2014	60.04	61.16	59.50	60.97	935,728	+0.57(+0.95%)
Feb 12, 2014	60.93	61.20	60.11	60.40	778,679	-0.15(-0.24%)
Feb 11, 2014	60.15	61.06	59.63	60.55	1,340,416	+0.33(+0.55%)
Feb 10, 2014	60.47	61.32	59.78	60.22	1,240,420	+0.39(+0.65%)
Feb 07, 2014	60.97	61.30	58.98	59.83	2,237,048	-0.83(-1.37%)
Feb 06, 2014	56.89	62.79	56.89	60.66	4,403,044	+5.05(+9.09%)
Feb 05, 2014	55.32	56.71	54.92	55.61	1,921,162	+0.29(+0.52%)
Feb 04, 2014	54.60	55.82	54.44	55.32	1,244,296	+0.77(+1.41%)

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.