Vulcan Materials (NY: VMC )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	119.45	119.52	116.61	116.66	941,328	-2.81(-2.35%)
Aug 28, 2020	120.96	121.00	118.07	119.47	674,473	-1.14(-0.94%)
Aug 27, 2020	120.40	122.13	120.32	120.61	915,939	+1.14(+0.95%)
Aug 26, 2020	119.87	120.34	118.10	119.47	1,190,479	-1.58(-1.30%)
Aug 25, 2020	121.76	122.12	119.11	121.04	1,383,097	-0.16(-0.13%)
Aug 24, 2020	123.00	123.26	120.58	121.20	881,090	-1.13(-0.92%)
Aug 21, 2020	122.13	122.88	121.34	122.33	576,033	-0.27(-0.22%)
Aug 20, 2020	122.50	123.16	121.84	122.60	400,357	-0.89(-0.72%)
Aug 19, 2020	124.96	125.63	123.18	123.49	541,262	-1.56(-1.25%)
Aug 18, 2020	126.69	127.19	124.67	125.06	465,262	-1.02(-0.81%)
Aug 17, 2020	125.81	127.11	125.55	126.08	603,961	+0.28(+0.22%)
Aug 14, 2020	125.10	126.91	124.64	125.80	323,321	+0.10(+0.08%)
Aug 13, 2020	126.54	127.81	125.06	125.70	499,584	-2.18(-1.71%)
Aug 12, 2020	129.51	130.20	126.77	127.88	936,841	-1.31(-1.01%)
Aug 11, 2020	129.47	132.00	128.67	129.19	784,317	+1.14(+0.89%)
Aug 10, 2020	127.12	128.62	126.50	128.05	1,060,514	+1.92(+1.52%)
Aug 07, 2020	122.55	126.72	122.02	126.13	1,199,950	+3.57(+2.91%)
Aug 06, 2020	121.28	123.55	121.20	122.56	1,092,728	-0.14(-0.11%)
Aug 05, 2020	121.42	124.64	119.28	122.70	1,490,983	+2.14(+1.78%)
Aug 04, 2020	114.50	121.12	114.50	120.55	2,349,508	+6.59(+5.79%)
Aug 03, 2020	114.42	115.52	112.11	113.96	1,293,752	+0.11(+0.09%)
Jul 31, 2020	115.90	116.33	111.35	113.85	1,546,888	-2.19(-1.89%)
Jul 30, 2020	116.05	117.32	114.98	116.05	724,422	-1.36(-1.16%)
Jul 29, 2020	117.39	118.37	116.33	117.40	897,562	+0.56(+0.48%)
Jul 28, 2020	123.70	123.73	116.62	116.84	1,803,274	-7.40(-5.95%)
Jul 27, 2020	122.62	124.39	122.01	124.24	862,633	+0.82(+0.67%)
Jul 24, 2020	123.21	123.83	121.81	123.41	955,319	+0.15(+0.12%)
Jul 23, 2020	123.24	124.46	122.42	123.27	594,396	-0.02(-0.02%)
Jul 22, 2020	123.91	124.97	122.78	123.29	583,084	+0.19(+0.15%)
Jul 21, 2020	121.69	124.31	121.62	123.10	542,151	+1.79(+1.48%)
Jul 20, 2020	120.59	121.59	119.55	121.31	589,456	+0.16(+0.13%)
Jul 17, 2020	121.22	122.33	120.28	121.15	535,156	+0.70(+0.58%)
Jul 16, 2020	119.09	120.62	118.81	120.46	595,154	+0.68(+0.57%)
Jul 15, 2020	118.89	121.54	118.89	119.78	906,972	+2.62(+2.23%)
Jul 14, 2020	115.63	117.46	114.69	117.16	631,514	+1.62(+1.40%)
Jul 13, 2020	116.36	118.43	114.85	115.54	727,065	+0.36(+0.31%)
Jul 10, 2020	113.45	115.81	113.23	115.18	677,891	+1.64(+1.44%)
Jul 09, 2020	115.24	115.86	110.96	113.54	1,282,164	-1.96(-1.70%)
Jul 08, 2020	118.57	119.88	115.26	115.50	1,121,221	-3.44(-2.89%)
Jul 07, 2020	118.58	119.33	118.33	118.94	1,770,093	-1.03(-0.86%)
Jul 06, 2020	119.26	120.13	118.54	119.97	1,308,116	+2.82(+2.41%)
Jul 02, 2020	114.98	117.60	114.02	117.15	1,726,442	+4.71(+4.19%)
Jul 01, 2020	112.83	113.80	110.86	112.44	1,153,980	+0.11(+0.10%)
Jun 30, 2020	112.40	112.88	110.45	112.33	1,237,865	-0.16(-0.15%)
Jun 29, 2020	111.28	113.19	110.74	112.50	1,206,187	+3.12(+2.85%)
Jun 26, 2020	112.46	113.10	108.12	109.37	3,793,224	-3.98(-3.52%)
Jun 25, 2020	113.41	113.90	111.42	113.36	1,554,320	-1.12(-0.97%)
Jun 24, 2020	114.30	116.03	113.10	114.47	1,340,043	-1.53(-1.32%)
Jun 23, 2020	117.76	118.01	115.17	116.01	843,851	-0.07(-0.06%)
Jun 22, 2020	115.15	116.30	114.16	116.07	741,811	-0.33(-0.28%)
Jun 19, 2020	119.75	119.75	116.16	116.40	1,240,790	-0.95(-0.81%)
Jun 18, 2020	114.39	119.25	114.06	117.35	999,872	+1.98(+1.71%)
Jun 17, 2020	119.26	119.86	114.77	115.38	1,046,334	-4.03(-3.38%)
Jun 16, 2020	121.47	124.34	116.87	119.41	3,349,685	+9.62(+8.76%)
Jun 15, 2020	105.14	110.21	103.75	109.79	826,341	+1.11(+1.02%)
Jun 12, 2020	109.95	112.28	106.82	108.69	1,059,070	+2.91(+2.75%)
Jun 11, 2020	108.41	110.96	105.58	105.78	1,997,339	-6.77(-6.01%)
Jun 10, 2020	113.04	114.25	111.01	112.54	732,819	-1.90(-1.66%)
Jun 09, 2020	117.81	118.99	114.05	114.44	1,227,876	-5.85(-4.86%)
Jun 08, 2020	121.24	123.15	118.89	120.29	1,053,933	-0.07(-0.06%)
Jun 05, 2020	121.47	124.88	119.49	120.36	1,170,660	+3.38(+2.89%)
Jun 04, 2020	113.99	118.88	113.96	116.97	1,507,150	+2.24(+1.95%)
Jun 03, 2020	108.73	115.79	108.40	114.74	2,547,288	+7.51(+7.00%)
Jun 02, 2020	104.53	107.28	103.85	107.23	2,616,627	+3.15(+3.03%)

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.