Vulcan Materials (NY: VMC )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	169.54	170.57	167.76	170.36	887,428	-0.03(-0.02%)
Jun 29, 2021	174.37	175.62	169.45	170.39	677,393	-2.83(-1.63%)
Jun 28, 2021	173.82	174.38	171.82	173.22	676,540	-0.61(-0.35%)
Jun 25, 2021	177.14	177.51	173.15	173.82	1,409,699	+1.67(+0.97%)
Jun 24, 2021	168.52	173.29	167.91	172.15	2,274,523	+5.45(+3.27%)
Jun 23, 2021	166.10	167.88	165.28	166.70	501,263	+0.42(+0.25%)
Jun 22, 2021	166.15	166.87	164.53	166.28	597,401	+0.94(+0.57%)
Jun 21, 2021	163.93	166.00	163.56	165.34	547,777	+3.03(+1.87%)
Jun 18, 2021	161.13	163.66	159.53	162.31	1,270,405	-0.20(-0.13%)
Jun 17, 2021	166.99	167.64	160.80	162.51	1,302,664	-4.24(-2.54%)
Jun 16, 2021	167.74	168.62	166.04	166.75	611,350	-1.64(-0.98%)
Jun 15, 2021	168.37	169.53	167.24	168.39	567,699	+0.32(+0.19%)
Jun 14, 2021	170.28	171.23	166.91	168.07	884,467	-2.46(-1.44%)
Jun 11, 2021	171.18	172.30	170.06	170.53	782,943	+1.12(+0.66%)
Jun 10, 2021	176.29	176.41	169.32	169.41	1,339,650	-5.40(-3.09%)
Jun 09, 2021	174.76	175.99	173.23	174.81	851,469	-0.37(-0.21%)
Jun 08, 2021	174.18	177.08	172.93	175.18	1,735,102	+1.02(+0.58%)
Jun 07, 2021	176.70	178.63	173.72	174.17	1,034,718	-1.60(-0.91%)
Jun 04, 2021	179.52	180.38	174.87	175.77	1,106,341	-3.32(-1.85%)
Jun 03, 2021	176.16	180.00	175.29	179.09	1,181,216	+2.45(+1.38%)
Jun 02, 2021	180.19	180.22	176.62	176.64	898,618	-3.06(-1.70%)
Jun 01, 2021	181.30	181.94	179.46	179.71	518,505	+0.29(+0.16%)
May 28, 2021	181.88	182.21	178.91	179.41	604,931	-2.16(-1.19%)
May 27, 2021	182.37	183.01	180.82	181.57	1,557,390	+1.93(+1.07%)
May 26, 2021	178.75	180.69	178.25	179.65	502,436	+1.47(+0.83%)
May 25, 2021	180.91	181.88	177.65	178.17	823,582	-2.20(-1.22%)
May 24, 2021	181.68	181.97	179.01	180.37	927,694	+0.19(+0.11%)
May 21, 2021	181.27	183.50	180.12	180.18	582,340	-0.25(-0.14%)
May 20, 2021	181.41	181.89	178.61	180.43	740,885	-0.21(-0.12%)
May 19, 2021	182.59	182.74	178.54	180.64	720,482	-4.99(-2.69%)
May 18, 2021	189.15	189.37	185.62	185.63	507,039	-2.98(-1.58%)
May 17, 2021	186.84	189.48	185.28	188.61	586,235	+1.88(+1.01%)
May 14, 2021	187.28	188.63	185.97	186.73	868,773	+1.10(+0.59%)
May 13, 2021	183.33	186.52	183.05	185.62	1,192,882	+1.85(+1.00%)
May 12, 2021	187.04	188.74	183.13	183.78	677,373	-3.20(-1.71%)
May 11, 2021	183.06	187.50	182.69	186.98	703,618	+0.66(+0.36%)
May 10, 2021	188.68	189.65	186.03	186.32	603,147	-0.93(-0.50%)
May 07, 2021	186.04	188.16	184.84	187.25	552,765	+0.49(+0.26%)
May 06, 2021	185.58	186.83	183.40	186.76	714,676	+1.67(+0.90%)
May 05, 2021	186.51	187.15	183.94	185.09	934,826	+0.28(+0.15%)
May 04, 2021	176.94	185.38	175.90	184.80	1,548,907	+9.31(+5.30%)
May 03, 2021	175.81	177.04	174.48	175.50	575,732	+1.41(+0.81%)
Apr 30, 2021	176.56	176.56	173.85	174.09	571,610	-3.36(-1.89%)
Apr 29, 2021	175.87	177.57	175.13	177.45	373,069	+2.58(+1.47%)
Apr 28, 2021	177.99	178.30	174.61	174.87	543,473	-1.78(-1.01%)
Apr 27, 2021	175.81	177.71	175.29	176.65	583,427	+1.35(+0.77%)
Apr 26, 2021	173.09	175.37	172.47	175.30	764,618	+2.84(+1.65%)
Apr 23, 2021	172.21	173.00	171.27	172.46	515,708	+0.45(+0.26%)
Apr 22, 2021	173.69	174.13	171.95	172.01	671,873	-1.23(-0.71%)
Apr 21, 2021	169.69	173.27	168.96	173.24	663,766	+2.79(+1.64%)
Apr 20, 2021	172.08	172.78	168.57	170.45	634,457	-2.18(-1.26%)
Apr 19, 2021	171.58	172.98	171.52	172.62	725,857	+1.05(+0.61%)
Apr 16, 2021	172.02	172.62	171.37	171.58	559,016	+0.90(+0.53%)
Apr 15, 2021	170.81	171.05	168.97	170.68	530,933	+0.65(+0.38%)
Apr 14, 2021	168.09	170.74	167.69	170.03	465,500	+1.41(+0.83%)
Apr 13, 2021	169.19	169.95	167.23	168.62	642,832	-1.67(-0.98%)
Apr 12, 2021	169.33	170.75	168.03	170.29	564,526	+1.78(+1.05%)
Apr 09, 2021	166.76	168.80	166.08	168.51	582,974	+2.13(+1.28%)
Apr 08, 2021	163.44	166.58	161.99	166.38	652,913	+1.41(+0.85%)
Apr 07, 2021	167.54	167.65	164.17	164.98	729,423	-1.68(-1.01%)
Apr 06, 2021	166.04	166.91	164.76	166.66	684,633	+0.33(+0.20%)
Apr 05, 2021	165.86	166.76	164.41	166.32	773,373	+3.81(+2.34%)

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.