Valspar Corp $73.28

up +1.90


17/4/2014 06:40 PM  |  NYSE : VAL  
Industries : Chemicals / Specialty Chemicals
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VAL historical data

Date Open High Low Close Volume
4/17/201471.3573.3971.2273.28793,535
4/16/201471.2571.5370.8071.38416,554
4/15/201470.5771.0269.5770.77440,421
4/14/201470.5071.0070.0470.50404,451
4/11/201470.5371.2069.8970.04346,760
4/10/201471.8872.2170.5270.75389,286
4/9/201471.6772.4371.1572.22392,935
4/8/201471.6372.0470.6471.50502,085
4/7/201473.4873.7571.4971.71745,297
4/4/201475.1675.8073.3873.81664,115
4/3/201474.0575.1674.0574.67969,550
4/2/201474.1474.3173.5973.72393,700
4/1/201472.4974.0072.2073.95842,933
3/31/201471.9472.4371.6172.12706,946
3/28/201471.5772.0971.3271.41248,769
3/27/201471.6671.9671.0571.38481,689
3/26/201472.5772.9971.6271.80614,990
3/25/201472.3872.7971.6572.25391,726
3/24/201472.6373.2871.8172.10412,678
3/21/201473.3173.7172.4972.54913,831
3/20/201473.4173.5772.7873.13386,492
3/19/201474.0975.1173.2573.57636,375
3/18/201474.3374.7573.7974.01702,246
3/17/201473.3474.3873.2974.36692,967
3/14/201472.6673.6472.6672.90468,091
3/13/201474.0074.4072.6672.71407,292
3/12/201474.3674.5773.4973.86509,520
3/11/201475.0575.7774.6174.84688,441
3/10/201475.0775.3474.4974.80765,257
3/7/201474.9575.3074.5275.14804,577
3/6/201475.2075.4674.3574.42451,159
3/5/201475.2975.4374.7075.15333,578
3/4/201475.0175.5074.8475.35694,997
3/3/201474.2874.7773.5974.25444,123
2/28/201474.6875.3674.2174.75517,196
2/27/201474.1774.8173.8774.74626,875
2/26/201474.3875.0273.9374.36371,146
2/25/201473.6274.6473.4674.16488,075
2/24/201474.0974.8373.5273.55606,941
2/21/201473.4474.3373.1873.88505,642
2/20/201472.9873.5072.7073.28841,583
2/19/201473.1074.0572.8973.18957,645
2/18/201475.7975.7974.1874.241,034,870
2/14/201474.8475.5474.4975.23841,086
2/13/201474.7975.3874.2175.081,493,650
2/12/201474.4476.1872.7875.031,948,740
2/11/201471.0072.1170.4670.59940,680
2/10/201471.2971.8170.7170.74742,506
2/7/201469.9171.4769.7371.40814,215
2/6/201468.3369.6868.2569.60411,395
2/5/201468.0368.6466.9468.28579,179
2/4/201468.5368.8567.5468.36632,525
2/3/201470.3470.6567.9768.10917,319
1/31/201469.6570.7869.5970.28732,380
1/30/201470.7771.1169.9070.70755,447
1/29/201470.3271.5670.0070.62649,564
1/28/201469.5571.1669.5570.70848,857
1/27/201469.3870.1868.7669.64655,568
1/24/201470.6270.6769.2669.29439,116
1/23/201471.5271.8470.4771.17705,069
1/22/201471.8472.0271.2571.81446,452
1/21/201472.5472.5971.4171.65422,365
1/17/201472.1072.2171.5571.69749,532
1/16/201472.4972.7371.8471.99683,385
1/15/201473.3973.4772.6372.94400,536
1/14/201472.4073.4572.2073.33528,079
1/13/201472.5473.2171.8272.13795,437
1/10/201472.5972.8872.1972.62780,101
1/9/201472.7073.7471.9172.28821,295
1/8/201471.1871.2770.4871.26653,533
1/7/201470.9372.0870.8771.02625,417
1/6/201471.1771.2170.5370.68567,741
1/3/201470.5371.1870.3970.94423,116
1/2/201471.1371.3969.9770.46444,367
12/31/201371.5671.8471.1671.29306,560
12/30/201370.7471.5970.5771.30324,679
12/27/201370.7471.1570.4470.62211,666
12/26/201370.8071.1170.4470.64344,452
12/24/201370.6571.0870.4570.70131,496
12/23/201370.5870.9370.1370.50277,946
12/20/201369.9070.6669.6470.06678,946
12/19/201370.3470.8869.5169.71355,014
12/18/201369.8870.3468.8770.29279,907
12/17/201369.6969.9868.9169.69258,902
12/16/201369.9270.4069.4469.70376,580
12/13/201369.5969.7869.0969.52309,624
12/12/201369.5969.6368.7969.37353,214
12/11/201370.9771.1369.3469.59544,091
12/10/201371.1071.6470.7870.93515,873
12/9/201371.0971.4670.9371.08309,835
12/6/201370.4071.1870.1671.04354,749
12/5/201369.6669.7468.9069.54623,892
12/4/201369.8770.2368.9669.81545,517
12/3/201370.2270.4469.3270.15444,100
12/2/201370.5071.4770.1370.52438,918
11/29/201370.7270.9870.4970.61178,622
11/27/201370.7370.7370.0370.50412,903
11/26/201370.9871.1769.9170.46916,433
11/25/201372.1572.3370.7871.001,034,710
11/22/201371.7672.1871.1672.13573,789
Trading Center