$106.21 -0.09 (%) The Valspar Corp - New York Stock Exchange, Inc.

Sep. 28, 2016 | 10:31 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VAL historical data

Date Open High Low Close Volume
9/27/2016106.41106.64106.21106.30187,321
9/26/2016106.52107.12106.18106.27410,979
9/23/2016106.79107.01106.51106.59188,835
9/22/2016106.46107.40106.46107.02326,701
9/21/2016105.77106.53105.58106.53632,375
9/20/2016106.00106.00105.56105.60165,477
9/19/2016105.50105.94105.40105.94231,738
9/16/2016105.60105.84105.40105.401,156,167
9/15/2016105.66105.98105.55105.71477,808
9/14/2016105.93105.93105.50105.71455,018
9/13/2016105.70105.96105.51105.85284,717
9/12/2016105.50105.96105.50105.82217,916
9/9/2016105.61105.80105.41105.56271,686
9/8/2016105.69106.05105.64105.85170,499
9/7/2016105.43105.94105.43105.82233,456
9/6/2016105.58105.97105.31105.51203,722
9/2/2016105.59106.00105.31105.75249,435
9/1/2016105.23105.73105.20105.56246,184
8/31/2016105.40105.65105.06105.41271,591
8/30/2016105.45105.80105.40105.48180,090
8/29/2016105.46105.78105.41105.73677,829
8/26/2016105.90106.10105.27105.46148,389
8/25/2016105.58106.04105.57105.65104,546
8/24/2016105.87106.00105.51105.7099,843
8/23/2016105.96106.23105.91106.00199,886
8/22/2016105.95106.19105.59106.11162,664
8/19/2016105.56106.05105.50106.02309,009
8/18/2016105.39105.80105.39105.71150,171
8/17/2016105.40105.57105.35105.40184,832
8/16/2016105.55105.88105.13105.33128,533
8/15/2016105.73106.22105.54105.5591,919
8/12/2016105.65105.74105.42105.55153,779
8/11/2016105.82106.40105.50105.63825,381
8/10/2016105.65106.05105.51105.74316,024
8/9/2016105.80106.23105.52105.55178,335
8/8/2016106.12106.12105.50105.80163,260
8/5/2016105.40106.01105.32105.80255,200
8/4/2016105.33105.72105.17105.31353,766
8/3/2016106.00106.15105.14105.40571,888
8/2/2016106.50106.85106.10106.12262,422
8/1/2016106.50106.71106.34106.38410,916
7/29/2016106.85107.06106.42106.47697,431
7/28/2016106.70107.18106.70107.09310,940
7/27/2016106.90107.11106.65106.70324,493
7/26/2016106.84107.51106.76106.76219,493
7/25/2016106.85107.17106.75106.97194,827
7/22/2016106.70107.21106.70107.03454,980
7/21/2016107.50107.62106.68106.74530,196
7/20/2016107.74107.84107.44107.44315,883
7/19/2016108.05108.14107.63107.72336,156
7/18/2016108.16108.42107.80108.23376,592
7/15/2016108.06108.28107.96108.24261,886
7/14/2016108.25108.35107.96108.08238,416
7/13/2016108.46108.65107.97108.21210,933
7/12/2016108.69108.78108.40108.48373,975
7/11/2016108.30108.91108.30108.59447,461
7/8/2016108.39108.97107.89108.39483,139
7/7/2016108.28108.40107.87108.32453,382
7/6/2016107.83108.49107.64108.46477,683
7/5/2016107.69108.09107.35107.90243,125
7/1/2016107.81108.29107.34107.59455,783
6/30/2016107.20108.04107.10108.03656,556
6/29/2016107.61107.93107.11107.38309,780
6/28/2016107.37107.65106.99107.61224,248
6/27/2016107.50107.55106.76107.06556,926
6/24/2016107.40107.81107.38107.60897,649
6/23/2016108.11108.47107.98108.17375,951
6/22/2016108.30108.40108.06108.17451,060
6/21/2016108.18108.33107.63108.33530,553
6/20/2016108.50108.82108.02108.25262,842
6/17/2016107.79108.24107.61108.17543,415
6/16/2016107.73108.09107.52107.95243,364
6/15/2016108.10108.33107.60107.95254,022
6/14/2016107.76107.99107.26107.93422,983
6/13/2016108.01108.11107.61107.80437,048
6/10/2016108.50108.50107.89107.93858,346
6/9/2016108.42108.71108.22108.46561,401
6/8/2016108.45108.80108.40108.46486,480
6/7/2016108.47108.67108.35108.55400,922
6/6/2016108.20108.60108.17108.37440,298
6/3/2016108.01108.35107.75108.20397,257
6/2/2016108.07108.32107.98108.24436,296
6/1/2016107.91108.27107.82108.21720,153
5/31/2016107.65108.32107.30108.323,934,903
5/27/2016107.70107.88107.26107.55503,418
5/26/2016106.99108.15106.90107.921,337,745
5/25/2016106.93107.06106.89106.91894,607
5/24/2016106.99107.04106.79107.001,213,967
5/23/2016106.90106.98106.78106.87614,899
5/20/2016107.00107.02106.78106.87868,302
5/19/2016106.76106.97106.76106.93546,485
5/18/2016106.72107.05106.71106.81773,498
5/17/2016106.91106.95106.56106.75988,923
5/16/2016106.94107.05106.91106.94880,303
5/13/2016107.00107.04106.85106.89736,094
5/12/2016106.98107.07106.71106.91701,501
5/11/2016107.04107.12106.78106.78635,999
5/10/2016106.85107.16106.85106.98413,183
5/9/2016106.87107.03106.79106.90385,107
5/6/2016106.80107.00106.77106.86497,938
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center