Valmont Industries (NY: VMI )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	136.29	136.85	134.34	135.97	128,720	-0.05(-0.03%)
May 30, 2017	135.97	136.15	134.90	136.01	71,161	-0.14(-0.10%)
May 26, 2017	135.69	136.34	134.90	136.15	60,552	+0.37(+0.27%)
May 25, 2017	135.82	137.03	134.99	135.78	69,927	+0.28(+0.21%)
May 24, 2017	137.68	138.40	134.90	135.50	88,588	-2.00(-1.45%)
May 23, 2017	138.29	138.29	136.94	137.50	155,803	-0.51(-0.37%)
May 22, 2017	139.87	140.24	137.36	138.01	86,189	-1.16(-0.83%)
May 19, 2017	137.45	140.14	136.20	139.17	91,458	+2.69(+1.97%)
May 18, 2017	135.69	137.59	134.82	136.47	135,793	+0.09(+0.07%)
May 17, 2017	139.08	138.01	136.15	136.38	94,461	-2.69(-1.94%)
May 16, 2017	139.77	139.77	138.05	139.08	87,891	-0.46(-0.33%)
May 15, 2017	140.47	141.33	139.03	139.54	79,689	-0.14(-0.10%)
May 12, 2017	141.12	141.12	139.31	139.68	77,682	-1.90(-1.34%)
May 11, 2017	140.84	141.77	138.56	141.58	120,071	+0.65(+0.46%)
May 10, 2017	141.54	142.37	140.70	140.93	105,796	-0.47(-0.33%)
May 09, 2017	141.91	142.42	140.79	141.40	151,957	-0.37(-0.26%)
May 08, 2017	141.58	142.47	140.66	141.77	124,252	+0.42(+0.30%)
May 05, 2017	140.66	141.44	138.98	141.35	127,195	+1.30(+0.93%)
May 04, 2017	141.03	142.30	138.68	140.05	115,472	-0.98(-0.69%)
May 03, 2017	141.31	141.31	139.96	141.03	89,743	-0.74(-0.52%)
May 02, 2017	141.58	142.70	141.12	141.77	120,201	+0.19(+0.13%)
May 01, 2017	141.96	143.79	140.24	141.58	171,147	+0.09(+0.07%)
Apr 28, 2017	144.09	144.09	141.35	141.49	120,472	-2.46(-1.71%)
Apr 27, 2017	143.35	145.41	143.16	143.95	119,909	+0.42(+0.29%)
Apr 26, 2017	142.05	144.09	141.49	143.53	144,362	+0.88(+0.62%)
Apr 25, 2017	141.26	142.79	140.89	142.65	246,406	+2.00(+1.42%)
Apr 24, 2017	143.25	143.35	140.47	140.66	308,052	-0.32(-0.23%)
Apr 21, 2017	144.69	144.69	140.75	140.98	349,887	-3.72(-2.57%)
Apr 20, 2017	141.17	146.37	138.89	144.69	525,918	+3.48(+2.47%)
Apr 19, 2017	142.00	142.37	140.47	141.21	149,660	-0.28(-0.20%)
Apr 18, 2017	139.03	142.70	137.45	141.49	203,051	+0.37(+0.26%)
Apr 17, 2017	139.22	141.17	136.85	141.12	351,555	+5.25(+3.86%)
Apr 13, 2017	136.75	137.78	135.50	135.87	230,017	-1.53(-1.11%)
Apr 12, 2017	141.82	141.86	137.08	137.40	223,835	-4.41(-3.11%)
Apr 11, 2017	142.56	143.39	140.56	141.82	341,359	-0.60(-0.42%)
Apr 10, 2017	141.72	143.72	141.54	142.42	153,388	+0.56(+0.39%)
Apr 07, 2017	141.63	142.77	140.93	141.86	115,125	+0.00(+0.00%)
Apr 06, 2017	142.74	144.65	141.07	141.86	335,118	-0.28(-0.20%)
Apr 05, 2017	143.67	145.00	141.77	142.14	196,700	-0.56(-0.39%)
Apr 04, 2017	143.21	143.95	142.05	142.70	93,228	-0.70(-0.49%)
Apr 03, 2017	144.88	145.30	142.09	143.39	197,581	-1.02(-0.71%)
Mar 31, 2017	142.74	144.83	142.28	144.42	308,745	+1.44(+1.01%)
Mar 30, 2017	142.23	143.25	141.05	142.98	164,603	+1.90(+1.35%)
Mar 29, 2017	140.84	141.73	140.24	141.07	115,525	+0.26(+0.18%)
Mar 28, 2017	139.66	141.09	138.87	140.82	116,264	+1.11(+0.80%)
Mar 27, 2017	135.63	140.12	135.63	139.71	102,633	+0.42(+0.30%)
Mar 24, 2017	140.96	141.14	138.22	139.29	108,062	-0.93(-0.66%)
Mar 23, 2017	139.80	141.23	139.66	140.22	86,021	+0.28(+0.20%)
Mar 22, 2017	138.87	140.03	138.18	139.94	124,720	+0.46(+0.33%)
Mar 21, 2017	142.44	142.44	138.50	139.47	141,878	-2.13(-1.50%)
Mar 20, 2017	142.25	142.25	140.54	141.60	106,260	-0.56(-0.39%)
Mar 17, 2017	141.84	142.81	141.19	142.16	349,720	+0.56(+0.39%)
Mar 16, 2017	143.18	143.37	141.51	141.60	122,770	-0.97(-0.68%)
Mar 15, 2017	142.30	143.09	141.23	142.58	180,575	+1.11(+0.79%)
Mar 14, 2017	141.05	142.02	139.61	141.47	126,059	-0.42(-0.29%)
Mar 13, 2017	142.39	142.62	141.14	141.88	152,475	-0.56(-0.39%)
Mar 10, 2017	141.93	143.29	140.91	142.44	168,269	+1.48(+1.05%)
Mar 09, 2017	141.47	141.88	139.94	140.96	188,815	-0.46(-0.33%)
Mar 08, 2017	142.62	143.04	141.14	141.42	169,581	-0.56(-0.39%)
Mar 07, 2017	142.44	142.85	141.47	141.97	149,704	-0.46(-0.33%)
Mar 06, 2017	141.88	143.04	139.66	142.44	197,435	-0.42(-0.29%)
Mar 03, 2017	143.50	144.66	142.25	142.85	254,469	-0.65(-0.45%)
Mar 02, 2017	147.16	147.40	143.37	143.50	150,936	-4.49(-3.04%)

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.