$107.61 +0.55 (%) The Valspar Corp - New York Stock Exchange, Inc.

Jun. 28, 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
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
5/5/2016107.05107.05106.78106.83706,416
5/4/2016106.66107.07106.61106.94504,738
5/3/2016106.89107.02106.58106.88640,954
5/2/2016106.72107.08106.67106.92583,162
4/29/2016106.77106.98106.50106.69946,097
4/28/2016106.66106.96106.50106.77321,134
4/27/2016106.70106.88106.56106.63457,793
4/26/2016106.65107.04106.56106.66369,478
4/25/2016106.86106.90106.55106.57561,873
4/22/2016106.80107.13106.75106.78667,173
4/21/2016106.85107.10106.64106.75781,849
4/20/2016106.90107.12106.54107.01722,743
4/19/2016107.13107.14106.83106.90657,064
4/18/2016106.96107.18106.86106.95989,237
4/15/2016106.87107.06106.75107.04835,633
4/14/2016106.96107.16106.91106.951,142,899
4/13/2016106.65107.28106.61107.011,119,858
4/12/2016106.88107.25106.45106.56673,286
4/11/2016106.95107.06106.57106.571,123,061
4/8/2016107.28107.28106.82107.01729,304
4/7/2016107.25107.39106.83106.95846,504
4/6/2016106.91107.71106.64107.16789,401
4/5/2016106.62107.03106.62106.75654,668
4/4/2016106.80107.00106.57106.92797,819
4/1/2016106.75107.00106.54106.93876,475
3/31/2016106.50107.02106.50107.021,096,539
3/30/2016106.94107.09106.50106.571,032,529
3/29/2016106.70107.10106.59106.94811,748
3/28/2016105.87106.77105.53106.701,223,106
3/24/2016104.80105.91104.60105.881,193,444
3/23/2016104.50105.17104.04105.001,556,387
3/22/2016102.61105.00102.50104.685,460,452
3/21/2016104.95105.00101.00103.2214,443,228
3/18/201684.6484.9683.5383.831,386,787
3/17/201683.8585.1983.8584.69971,379
3/16/201682.4584.0782.3984.06836,644
3/15/201681.3883.5181.0082.74934,278
3/14/201681.7382.0380.4581.77598,819
3/11/201680.5482.0180.0381.81542,939
3/10/201679.4680.9979.2479.78634,977
3/9/201679.1780.3278.5479.08774,005
3/8/201678.8479.4377.5278.53695,851
3/7/201680.3080.5879.2479.89663,316
3/4/201680.7281.5179.9580.51640,941
3/3/201680.1180.9579.5880.94557,181
3/2/201679.8180.4679.3680.42470,256
3/1/201678.9980.3278.4280.13525,447
2/29/201679.0579.9878.2078.24400,731
2/26/201678.8379.4578.4879.05364,523
2/25/201677.8578.2576.5778.17479,844
2/24/201675.6177.8775.1977.76517,698
2/23/201677.6177.6676.1376.13408,736
2/22/201677.5178.3477.5177.70764,588
2/19/201678.0478.1176.7877.03853,752
2/18/201678.7980.9277.7278.26857,405
2/17/201681.1981.8079.9180.351,138,115
2/16/201679.9980.9079.2280.44874,549
2/12/201678.7879.3877.9779.23793,532
2/11/201679.5779.7078.0278.09900,530
2/10/201681.5082.5080.6180.67697,989
2/9/201679.4881.4979.1381.131,233,936
2/8/201679.4680.4478.5580.021,231,705
2/5/201679.4980.6679.4179.90712,415
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center