$78.09 -2.58 (%) The Valspar Corp - NYSE

Feb. 11, 2016 | 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
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
2/4/201678.1179.7678.1179.55407,117
2/3/201677.2978.4675.9078.43931,815
2/2/201677.6278.2976.4576.52462,845
2/1/201677.6378.6377.3778.41511,268
1/29/201676.5178.3376.5178.33821,867
1/28/201675.2776.4674.7176.29846,297
1/27/201675.0975.7374.1374.61666,089
1/26/201674.7575.5274.1075.22552,660
1/25/201675.2075.3574.1574.28572,794
1/22/201674.7575.7574.3875.23915,827
1/21/201675.1375.5273.0573.671,018,912
1/20/201674.0675.5872.9875.15769,241
1/19/201675.8276.3274.1174.76671,187
1/15/201676.6377.3975.4875.64816,152
1/14/201678.4478.9877.5078.27580,499
1/13/201680.4580.8377.9978.26425,804
1/12/201680.2080.7079.4380.29519,570
1/11/201679.9079.9079.0979.64476,864
1/8/201680.1180.5679.0579.28481,984
1/7/201680.8381.0779.2879.58468,105
1/6/201681.0981.9180.7681.50577,676
1/5/201683.1983.2582.1682.19371,734
1/4/201682.2382.8281.4982.77731,755
12/31/201583.2883.9782.8082.95283,640
12/30/201583.6084.4083.3183.52198,149
12/29/201584.1484.4683.4783.78283,938
12/28/201583.4784.1483.2683.76442,932
12/24/201584.0484.3383.5184.0398,359
12/23/201583.2984.1082.8184.01701,900
12/22/201582.3782.7381.8582.40636,701
12/21/201582.0582.3481.1881.80442,283
12/18/201582.3282.8281.3881.411,563,246
12/17/201583.7283.7882.5782.59500,019
12/16/201582.7083.8882.6783.48563,342
12/15/201582.5582.9381.8882.45718,072
12/14/201582.5483.0781.2481.771,069,073
12/11/201582.6383.7382.2082.61661,301
12/10/201583.2784.3282.9683.52666,488
12/9/201583.5884.7782.7983.29788,300
12/8/201583.6884.5883.5483.89584,225
12/7/201584.8385.0284.2584.64588,978
12/4/201583.4184.9883.1284.81396,438
12/3/201584.2284.2682.9083.17533,939
12/2/201584.2185.0883.8684.22561,889
12/1/201584.6985.3884.2584.28616,164
11/30/201584.6784.9684.1784.49550,891
11/27/201583.8584.8883.6184.29200,095
11/25/201583.1584.4083.0184.21804,686
11/24/201581.0086.5981.0085.371,401,810
11/23/201583.5085.1682.9783.491,033,312
11/20/201583.0383.5782.3283.57726,263
11/19/201582.6983.1182.0782.70528,859
11/18/201580.9282.8280.9282.73421,572
11/17/201580.3481.4980.0680.70521,289
11/16/201579.6980.2679.0380.13635,026
11/13/201578.7980.4478.5479.97442,161
11/12/201580.6880.8179.0679.11388,610
11/11/201580.6981.5480.3981.37231,360
11/10/201580.5980.8179.8580.62425,582
11/9/201581.7781.7779.7580.94380,474
11/6/201581.5382.0080.8781.79254,892
11/5/201581.8082.0980.9081.65260,888
11/4/201582.0182.4281.7081.78332,135
11/3/201581.7582.1881.4481.89472,325
11/2/201581.1482.4180.8482.05361,773
10/30/201580.6581.2580.4780.95545,349
10/29/201579.9980.8979.7780.76399,223
10/28/201578.4279.9578.0879.90522,351
10/27/201579.3579.5978.0378.36479,949
10/26/201579.1579.9578.8779.84375,662
10/23/201579.4479.6578.9679.14476,303
10/22/201577.9379.0077.4378.77496,955
10/21/201577.8778.1177.1577.27231,600
10/20/201578.0178.5577.5877.73363,084
10/19/201577.1177.9776.8277.95501,118
10/16/201577.5077.8977.1277.47524,887
10/15/201577.6977.7376.0177.29994,448
10/14/201577.9178.1777.4177.66418,080
10/13/201577.3278.0076.8378.00469,350
10/12/201577.3877.9577.0677.81372,420
10/9/201577.8678.2577.2877.43447,344
10/8/201576.5577.9376.3377.85303,475
10/7/201575.5776.7074.8176.57415,765
10/6/201575.9277.1975.3875.45594,121
10/5/201574.7775.9574.5575.74593,717
10/2/201572.7174.2372.3874.22495,320
10/1/201571.9173.5771.4073.50641,117
9/30/201571.8673.1671.5871.88607,094
9/28/201572.5572.7470.5870.82424,247
9/25/201573.2273.3972.3672.87365,153
9/24/201572.0472.5671.1072.24440,678
9/23/201573.5973.8472.6372.74372,488
9/22/201574.1174.6073.1273.52348,491
9/21/201574.9176.0074.4375.11431,990
9/18/201574.3175.4473.9474.341,118,048
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center