$83.78 0.00 (%) Valspar Corp - NYSE

Jan. 29, 2015 | 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
1/29/201584.1685.0683.7183.781,044,518
1/28/201586.7586.7584.3084.54565,437
1/27/201585.6786.6185.3486.15319,818
1/26/201586.8087.1486.0387.10480,358
1/23/201587.7287.7286.9687.15394,221
1/22/201586.9787.7586.0287.67388,831
1/21/201586.2687.0685.7986.39428,754
1/20/201586.7787.1585.7586.30431,892
1/16/201585.0886.6985.0086.56411,896
1/15/201585.0586.0083.6985.20537,692
1/14/201583.0285.2182.9584.82485,369
1/13/201586.1286.9684.5485.46396,462
1/12/201586.4286.7685.3485.43342,794
1/9/201587.2287.3485.9986.25315,559
1/8/201585.2587.2785.2587.03796,417
1/7/201584.7285.1483.8984.92611,391
1/6/201584.4685.4783.2884.26897,331
1/5/201585.3785.9384.9985.21406,772
1/2/201586.8087.2585.3886.14266,401
12/31/201487.4487.8486.4586.48250,520
12/30/201487.3287.9987.3287.47175,633
12/29/201487.7388.3687.4487.81223,689
12/26/201488.2888.2887.6687.70198,751
12/24/201487.7088.1687.5487.83139,929
12/23/201487.3088.0687.2487.69451,638
12/22/201487.2187.3886.4387.18379,144
12/19/201486.1587.2585.8287.221,038,834
12/18/201485.2085.8984.1585.83524,895
12/17/201482.8184.5482.2684.33510,541
12/16/201482.6084.0682.2682.35473,568
12/15/201483.4183.6182.1283.02844,904
12/12/201483.4083.6082.8382.83859,603
12/11/201482.6184.2182.3684.051,128,490
12/10/201483.3683.5082.0482.11339,204
12/9/201482.6083.5782.4283.56669,086
12/8/201483.7883.8782.8783.33492,092
12/5/201485.1985.5283.7884.00511,197
12/4/201483.3384.3483.2484.13371,400
12/3/201483.7484.0982.8583.86523,820
12/2/201481.6983.1381.6282.80735,741
12/1/201483.5383.5381.1681.72792,930
11/28/201483.0084.1082.0383.91712,733
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center