$102.61 -0.24 (%) The Valspar Corp - New York Stock Exchange, Inc.

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VAL historical data

Date Open High Low Close Volume
12/9/2016102.76102.80102.30102.61176,840
12/8/2016102.05103.07102.01102.85337,427
12/7/2016102.01102.25101.95102.15795,324
12/6/2016102.24102.33101.76102.22571,262
12/5/2016102.10102.53102.00102.04250,678
12/2/2016101.90102.35101.90102.05441,475
12/1/2016101.92103.18101.80101.88338,990
11/30/2016102.24102.54101.75102.09610,400
11/29/2016101.92102.65101.61102.23322,962
11/28/2016102.58102.83101.86101.99725,356
11/25/2016102.45102.83102.34102.71148,174
11/23/2016102.50102.80102.44102.52292,187
11/22/2016102.22102.83102.20102.70466,126
11/21/2016101.61102.22101.48102.19518,346
11/18/2016101.40101.75101.25101.38252,020
11/17/2016101.25101.74100.83101.32575,604
11/16/2016102.40103.31100.36101.321,691,668
11/15/2016102.63103.00102.42102.52500,549
11/14/2016102.64102.91102.34102.65431,794
11/11/2016102.23102.60101.94102.40282,069
11/10/2016102.25102.80101.92102.48458,797
11/9/2016100.70102.87100.21102.28545,189
11/8/2016100.86101.14100.54100.96366,374
11/7/2016100.00100.9799.95100.83390,458
11/4/201699.09100.0399.0199.85370,331
11/3/201699.0299.4098.9499.04249,151
11/2/201699.4999.7598.9599.02342,974
11/1/201699.3499.9798.9099.521,355,350
10/31/2016100.00100.4998.5599.602,209,843
10/28/2016105.15105.2497.6297.734,663,250
10/27/2016105.20105.28105.01105.24264,051
10/26/2016105.12105.35105.05105.20193,209
10/25/2016105.45105.45105.00105.23448,858
10/24/2016105.79105.79105.10105.35304,458
10/21/2016105.13105.30105.03105.03511,503
10/20/2016105.20105.66105.12105.24315,175
10/19/2016105.03105.56105.00105.32300,876
10/18/2016105.50105.50105.00105.02668,368
10/17/2016105.13105.35105.10105.30213,631
10/14/2016105.40105.47105.01105.10260,255
10/13/2016105.23105.43105.10105.40364,542
10/12/2016105.50105.50105.14105.39293,092
10/11/2016105.26105.85105.18105.54348,952
10/10/2016105.46105.76105.21105.40439,742
10/7/2016105.35105.77104.86105.38600,292
10/6/2016105.83106.16105.43105.45636,120
10/5/2016106.06106.67105.75105.78364,851
10/4/2016105.98106.71105.81105.96232,900
10/3/2016106.00106.75105.91105.93381,098
9/30/2016106.14106.29105.95106.07391,494
9/29/2016106.23106.60105.92106.17189,691
9/28/2016106.64106.64105.97106.37263,674
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center