$74.20 -0.98 (%) Valspar Corp - NYSE

Aug. 28, 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
8/28/201574.3974.8173.8674.20763,427
8/27/201574.3975.7573.8775.181,022,820
8/26/201574.5774.7272.3273.361,623,184
8/25/201574.0077.4473.1073.301,627,885
8/24/201572.9078.8372.8775.731,266,301
8/21/201579.7880.1178.4778.47788,641
8/20/201581.7181.7680.3280.51750,213
8/19/201583.1583.4182.0182.40591,797
8/18/201582.8983.7482.8983.69606,358
8/17/201581.4183.3281.1483.14767,318
8/14/201580.2781.6780.2781.62457,284
8/13/201580.2080.9679.7780.43469,502
8/12/201579.8480.4178.7280.36511,082
8/11/201581.4782.3880.1680.67739,624
8/10/201582.5183.4082.0483.36505,069
8/7/201581.8682.1181.2381.98408,208
8/6/201582.6183.1681.6682.02356,993
8/5/201583.6184.0582.2082.65471,205
8/4/201583.0983.7082.7282.84320,923
8/3/201583.3883.6582.4583.09369,215
7/31/201583.7383.7883.0883.28525,041
7/30/201582.9783.5782.5183.48432,050
7/29/201582.7583.4282.0783.17425,359
7/28/201579.3582.4478.6682.39541,505
7/27/201580.0080.3479.1479.23513,095
7/24/201581.5181.5380.1380.61498,416
7/23/201581.0181.2380.5281.17629,602
7/22/201580.4180.9980.2180.78366,731
7/21/201581.3181.6980.2780.42375,773
7/20/201581.5681.7881.1881.32378,949
7/17/201581.5882.1681.2181.58477,999
7/16/201582.6582.6580.7081.761,256,040
7/15/201584.4684.6483.8783.97323,412
7/14/201584.1384.6784.1384.54345,179
7/13/201583.7484.2183.5384.13320,404
7/10/201583.0083.2582.5783.16367,075
7/9/201582.7582.8082.0082.07536,147
7/8/201582.5483.0181.3281.73623,194
7/7/201582.7383.3482.0183.18557,581
7/6/201582.1183.0581.9582.62301,300
7/2/201583.7383.7382.6882.82322,511
7/1/201582.8583.4082.2083.31598,762
6/30/201582.6782.7781.7981.82362,440
6/29/201583.1683.8381.8481.92374,140
6/26/201584.6184.7483.8383.85768,005
6/25/201584.6385.4783.7984.33498,726
6/24/201585.1485.4984.4484.47326,859
6/23/201586.2586.3985.2985.56471,020
6/22/201585.7586.1685.4086.15316,786
6/19/201585.7286.1685.2585.29484,668
6/18/201584.3285.8784.3285.79602,262
6/17/201584.2084.6083.6484.13339,465
6/16/201582.9984.0682.8883.88401,908
6/15/201582.9083.6382.2083.14491,823
6/12/201584.3784.6783.3583.48431,444
6/11/201583.7584.8883.7384.69537,354
6/10/201583.2584.0583.2283.87614,639
6/9/201582.6383.2582.4382.89342,295
6/8/201582.6283.3382.6282.75375,363
6/5/201582.6983.1182.1382.87470,155
6/4/201583.8183.8182.3382.76557,399
6/3/201583.8784.5383.6884.37448,973
6/2/201583.4183.5582.8983.17243,927
6/1/201583.7684.1182.7683.50414,498
5/29/201583.8484.3883.1583.46539,636
5/28/201584.1384.8083.7084.12914,180
5/27/201588.0088.1783.0683.591,387,615
5/26/201585.8086.3285.5685.931,071,283
5/22/201586.2486.8986.0686.16745,552
5/21/201585.9786.5185.6586.26748,419
5/20/201586.6786.8385.7785.97384,338
5/19/201586.2586.9686.0686.43490,508
5/18/201585.8086.4785.3186.40448,708
5/15/201585.7786.0385.5186.00363,248
5/14/201585.0085.8884.6585.81366,131
5/13/201584.4384.9884.0184.47500,990
5/12/201584.0184.8983.6184.22866,288
5/11/201584.4784.9984.2884.63471,511
5/8/201584.9585.2984.5284.81419,030
5/7/201582.2384.2482.2384.18797,847
5/6/201581.8982.7481.5182.67532,484
5/5/201582.1682.2881.3181.56453,995
5/4/201581.8582.7881.8182.06430,252
5/1/201581.6182.3381.6181.90406,191
4/30/201581.4982.0681.0481.10465,997
4/29/201581.6282.0581.1281.95494,947
4/28/201581.7781.9281.3181.82386,669
4/27/201582.7082.8181.7281.88376,912
4/24/201582.9882.9981.7282.63672,840
4/23/201583.9184.2882.6082.62815,672
4/22/201584.0384.4083.5183.95571,316
4/21/201582.9284.1282.3584.00843,886
4/20/201582.5182.7282.0282.60679,354
4/17/201582.1682.8181.3081.76752,093
4/16/201583.8883.8882.3982.40638,270
4/15/201584.2184.7583.7283.76409,687
4/14/201584.6485.1983.8384.19672,687
4/13/201584.9485.2684.3484.45435,459
4/10/201584.9285.6584.8985.17383,099
4/9/201584.6584.9284.2984.82601,415
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!