$82.70 -0.34 (%) Valspar Corp - NYSE

Nov. 26, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VAL historical data

Date Open High Low Close Volume
11/26/201482.6182.8080.9782.70713,247
11/25/201484.6387.5982.6883.041,144,003
11/24/201485.0385.2084.6384.89837,162
11/21/201486.1486.3984.9684.98517,706
11/20/201483.9885.1783.4785.05381,923
11/19/201484.7585.0784.1484.52502,118
11/18/201484.7085.2584.6284.69516,293
11/17/201484.4685.3884.0784.90358,415
11/14/201484.9085.1084.1684.51276,399
11/13/201485.0085.1784.3284.84344,755
11/12/201484.5984.9984.2484.77354,344
11/11/201484.3985.0084.0284.45299,400
11/10/201484.0084.8784.0084.39290,907
11/7/201483.8884.5583.7084.03297,798
11/6/201482.7184.0682.7183.88269,614
11/5/201482.3782.7482.0182.66285,813
11/4/201481.8482.1081.0881.64221,436
11/3/201482.3782.6281.6081.76346,862
10/31/201481.1482.2681.1082.16427,695
10/30/201478.9180.6378.9180.40289,799
10/29/201479.6579.8878.6779.32224,424
10/28/201479.6280.1179.1779.79349,547
10/27/201479.8579.8678.2479.08449,740
10/24/201479.9380.4479.1080.40169,480
10/23/201479.9980.3379.1179.76254,121
10/22/201480.0080.4379.0479.08340,640
10/21/201478.0679.7178.0679.71294,967
10/20/201476.1377.7376.1377.68343,949
10/17/201475.9876.6875.3876.41517,513
10/16/201473.3075.1973.1874.99564,798
10/15/201473.0375.2872.1574.63688,374
10/14/201473.4574.7672.9973.95531,941
10/13/201475.1375.4773.1473.24684,320
10/10/201476.3977.1675.0375.07637,143
10/9/201478.5778.9276.6576.67751,654
10/8/201477.6879.1277.5979.06690,296
10/7/201477.4578.1677.2277.80818,861
10/6/201477.9078.3177.3577.70484,267
10/3/201477.9078.1877.6177.91477,387
10/2/201476.9377.4575.9277.32445,841
10/1/201478.9579.2176.7376.85682,961
9/30/201479.9180.0378.8078.99570,218
9/29/201479.7380.2579.4579.84698,121
9/26/201479.9680.4079.7880.34425,483
9/25/201479.8780.2779.5479.94858,336
9/24/201479.7780.5379.4080.28377,850
9/23/201479.9580.1079.1179.60389,989
9/22/201480.6080.8180.1080.18369,045
9/19/201480.6280.9980.4080.58665,980
9/18/201480.6280.6980.3080.48349,914
9/17/201480.0180.5379.6380.01310,637
9/16/201479.5980.4479.3779.82413,001
9/15/201479.4579.8678.9879.61389,658
9/12/201479.9480.0779.0079.38301,618
9/11/201479.4679.9579.2679.85436,063
9/10/201479.9479.9579.0279.63318,487
9/9/201480.2780.2979.5879.63306,026
9/8/201480.3380.8580.1180.57291,314
9/5/201480.2480.9080.0280.65319,502
9/4/201480.1580.8880.0080.18337,857
9/3/201481.2581.6180.5480.62297,890
9/2/201480.7681.1880.6080.84438,902
8/29/201480.8180.9680.5480.76223,082
8/28/201480.3181.1380.1480.79227,115
8/27/201481.1281.2080.6380.87223,263
8/26/201481.0581.2180.7080.88294,461
8/25/201480.8681.6080.3980.78500,060
8/22/201480.7180.8180.0980.30277,432
8/21/201480.3980.9080.1780.65281,982
8/20/201480.2680.9980.1680.49210,363
8/19/201480.6181.0080.3880.56265,068
8/18/201480.0080.4679.8580.36341,657
8/15/201479.4279.9878.9679.56296,265
8/14/201479.2579.6978.9679.28465,253
8/13/201478.7479.5878.6079.38569,325
8/12/201478.1079.1877.8278.25966,889
8/11/201477.6578.2077.4177.891,103,277
8/8/201476.0077.2475.8477.20911,418
8/7/201476.4776.6275.7675.98444,204
8/6/201475.2176.3075.2076.02216,261
8/5/201475.9776.4575.4475.53329,271
8/4/201475.5376.4875.2276.35275,638
8/1/201474.9375.4174.4675.29555,157
7/31/201475.9876.0674.8875.05543,831
7/30/201478.0078.0076.4376.56325,780
7/29/201477.7278.2577.0877.08471,474
7/28/201477.0977.8476.7077.76312,109
7/25/201477.2277.4876.7877.23251,588
7/24/201478.1578.3377.4677.62250,351
7/23/201478.7878.8778.0078.24509,377
7/22/201479.5679.5678.0478.801,916,255
7/21/201476.4476.7275.9276.18291,335
7/18/201475.8382.0075.8276.56668,605
7/17/201475.8476.5575.4875.57545,971
7/16/201476.2176.5075.6076.01446,459
7/15/201476.3876.8175.5875.97352,098
7/14/201476.5276.5575.7776.10259,075
7/11/201475.8776.0675.4876.00300,285
7/10/201475.9376.3675.0976.00366,987
7/9/201476.5676.8976.3876.52397,548
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center