VALSPAR CORP$48.35

down -0.06


25/5/2012 04:25 PM |  NYSE: VAL |  Industries : Manufacturing / Paint, Coating, and Adhesive Manufacturing
Type:

VAL historical data

Date Open High Low Close Volume
5/25/2007 27.95 28.45 27.81 28.39 3789
5/29/2007 28.51 28.72 28.36 28.52 2899
5/30/2007 28.39 28.65 28.07 28.65 6349
5/31/2007 29.09 29.09 28.68 28.89 6705
6/1/2007 28.87 29.58 28.77 29.22 6689
6/4/2007 29.09 29.22 28.97 29.19 3084
6/5/2007 29.08 29.11 28.84 28.94 3184
6/6/2007 28.80 28.80 28.14 28.28 6081
6/7/2007 28.15 28.17 27.61 27.70 5467
6/8/2007 27.64 27.98 27.47 27.94 4127
6/11/2007 27.93 28.12 27.69 28.07 2858
6/12/2007 27.90 28.06 27.64 27.69 3256
6/13/2007 27.84 28.04 27.65 27.98 2440
6/14/2007 28.05 28.29 27.95 28.09 2564
6/15/2007 28.25 28.62 28.15 28.30 5137
6/18/2007 28.48 28.94 28.32 28.87 7330
6/19/2007 28.71 29.12 28.35 29.03 6547
6/20/2007 29.03 29.03 28.09 28.15 4444
6/21/2007 28.05 28.28 27.91 28.28 5518
6/22/2007 28.15 28.34 27.86 27.91 5269
6/25/2007 27.97 28.32 27.97 28.21 4574
6/26/2007 28.32 28.49 27.99 28.11 4609
6/27/2007 27.93 28.19 27.83 28.14 3004
6/28/2007 28.13 28.47 28.09 28.35 3323
6/29/2007 28.40 28.67 28.31 28.41 4606
7/2/2007 28.49 28.68 28.37 28.68 4037
7/3/2007 28.67 28.71 28.51 28.61 2201
7/5/2007 28.56 28.60 28.45 28.53 5297
7/6/2007 28.57 29.07 28.43 28.98 5503
7/9/2007 28.95 28.95 28.33 28.91 5543
7/10/2007 28.66 28.66 27.82 27.84 5680
7/11/2007 27.91 28.28 27.85 28.28 4159
7/12/2007 28.48 28.87 28.41 28.82 5336
7/13/2007 28.74 28.87 28.55 28.64 3677
7/16/2007 28.50 28.77 28.36 28.49 4298
7/17/2007 28.59 28.73 28.42 28.44 4184
7/18/2007 28.26 28.57 28.26 28.52 3885
7/19/2007 28.74 29.34 28.64 28.98 7385
7/20/2007 28.95 28.95 28.45 28.75 4099
7/23/2007 28.76 29.00 28.76 28.83 3256
7/24/2007 28.53 28.87 28.49 28.56 5653
7/25/2007 28.73 28.78 28.22 28.57 6273
7/26/2007 28.17 28.23 27.63 27.92 9932
7/27/2007 27.90 28.11 27.45 27.46 6410
7/30/2007 27.53 27.85 27.07 27.69 6849
7/31/2007 27.96 28.24 27.53 27.59 6949
8/1/2007 27.48 28.04 27.35 27.98 6648
8/2/2007 28.06 28.19 27.85 28.08 5475
8/3/2007 28.11 28.13 27.69 27.73 4815
8/6/2007 27.90 27.99 27.44 27.88 7344
8/7/2007 27.67 27.82 27.53 27.74 8254
8/8/2007 27.96 29.00 27.96 28.53 9051
8/9/2007 27.99 29.06 27.71 28.91 11423
8/10/2007 28.40 28.40 27.54 27.68 10828
8/13/2007 28.99 29.00 27.74 27.74 7235
8/14/2007 27.95 28.41 27.53 27.55 6248
8/15/2007 27.50 27.76 26.88 26.90 5666
8/16/2007 26.54 27.20 26.18 26.56 7785
8/17/2007 27.30 27.56 26.27 26.61 6792
8/20/2007 26.62 26.69 26.00 26.44 5925
8/21/2007 26.39 26.65 26.10 26.16 6100
8/22/2007 26.43 26.93 26.36 26.89 3247
8/28/2007 26.37 26.47 26.10 26.14 3780
8/29/2007 26.25 26.72 26.22 26.64 3438
8/30/2007 26.37 26.94 26.34 26.73 3849
8/31/2007 27.00 27.04 26.57 26.97 2384
9/4/2007 27.00 27.47 26.72 27.43 3357
9/5/2007 27.20 27.39 26.96 27.15 2502
9/6/2007 27.17 27.53 27.06 27.52 2961
9/7/2007 27.13 27.50 27.12 27.35 3563
9/10/2007 27.42 27.56 26.70 26.97 4267
9/11/2007 27.03 27.42 26.78 27.29 5839
9/12/2007 27.27 27.36 26.96 27.01 2109
9/13/2007 27.22 27.32 26.84 27.01 1803
9/14/2007 26.75 27.55 26.75 27.43 2964
9/17/2007 27.31 27.59 27.20 27.20 3005
9/18/2007 27.40 27.77 27.13 27.77 2923
9/19/2007 27.89 28.28 27.79 27.98 3362
9/20/2007 28.00 28.00 27.47 27.53 2047
9/21/2007 27.46 27.53 26.66 26.92 9515
9/24/2007 26.93 26.95 26.52 26.71 6625
9/25/2007 26.50 26.60 26.02 26.23 8237
9/26/2007 26.24 26.67 26.00 26.57 5626
9/27/2007 26.61 27.10 26.57 27.10 4299
9/28/2007 27.17 27.34 27.03 27.21 3107
10/1/2007 27.29 27.34 26.99 27.11 3838
10/2/2007 24.30 26.30 24.00 25.83 20403
10/3/2007 25.65 25.76 25.38 25.59 13143
10/4/2007 25.63 25.67 25.52 25.61 6394
10/5/2007 25.84 25.90 25.58 25.83 4476
10/8/2007 25.84 28.33 25.65 26.04 7794
10/9/2007 26.09 26.11 25.75 25.98 5113
10/10/2007 25.99 25.99 25.49 25.61 5709
10/11/2007 25.71 25.94 25.16 25.32 5741
10/12/2007 25.47 25.64 25.42 25.48 3187
10/15/2007 25.46 25.49 25.10 25.32 5001
10/16/2007 25.34 25.49 25.00 25.29 4663
10/17/2007 25.43 25.88 25.25 25.48 4733
10/18/2007 26.11 26.33 25.61 25.67 7570
10/19/2007 25.66 25.79 25.31 25.31 5670
Sponsored links
Recent Analysis
Trading Center
Partner Links