VALSPAR CORP $73.44

up +1.01


17/5/2013 04:17 PM  |  NYSE : VAL  |  Industries : Manufacturing / Paint, Coating, and Adhesive Manufacturing
Type:

VAL historical data

Date Open High Low Close Volume
5/17/2013 72.77 73.87 72.77 73.44 6569
5/16/2013 72.59 73.00 72.04 72.43 5630
5/15/2013 71.68 72.56 70.96 72.49 10631
5/14/2013 68.00 71.57 66.66 71.46 12664
5/13/2013 67.39 67.97 67.15 67.86 7261
5/10/2013 67.18 68.00 66.94 67.53 6044
5/9/2013 67.55 67.92 66.94 67.15 5126
5/8/2013 67.49 67.73 67.01 67.61 6456
5/7/2013 66.52 67.60 66.52 67.60 3906
5/6/2013 66.02 66.52 65.99 66.47 4721
5/3/2013 65.06 66.26 64.58 66.02 5427
5/2/2013 63.24 64.53 62.96 64.38 6874
5/1/2013 63.59 63.96 62.83 62.94 4832
4/30/2013 63.96 64.00 62.78 63.82 6342
4/29/2013 63.73 64.16 63.19 64.06 2955
4/26/2013 64.22 64.29 63.13 63.58 3884
4/25/2013 63.38 64.67 63.14 64.12 9419
4/24/2013 63.00 63.53 62.86 63.10 5975
4/23/2013 62.41 62.87 61.75 62.86 6443
4/22/2013 62.19 62.41 61.07 62.20 4341
4/19/2013 60.87 62.38 60.58 62.26 12126
4/18/2013 60.39 61.78 60.34 60.64 10111
4/17/2013 59.98 60.60 59.56 60.13 6427
4/16/2013 59.89 60.60 59.55 60.55 6595
4/15/2013 61.34 61.74 58.97 59.23 7504
4/12/2013 62.21 62.37 61.43 61.68 4514
4/11/2013 61.42 62.37 61.40 62.31 6778
4/10/2013 61.00 61.68 60.76 61.37 5771
4/9/2013 60.84 61.11 59.92 60.86 5588
4/8/2013 60.72 60.92 59.94 60.55 4326
4/5/2013 60.27 60.64 59.70 60.60 6695
4/4/2013 60.60 61.36 60.48 61.23 4627
4/3/2013 61.61 61.61 59.91 60.36 7041
4/2/2013 61.97 62.06 61.13 61.33 4336
4/1/2013 62.11 62.41 61.45 61.68 4261
3/28/2013 62.05 62.34 61.56 62.25 4126
3/27/2013 62.28 62.28 61.27 62.03 4193
3/26/2013 62.89 63.00 62.18 62.61 3570
3/25/2013 64.00 64.19 62.18 62.61 4083
3/22/2013 63.12 64.29 63.02 63.73 4051
3/21/2013 64.30 64.83 63.60 63.96 3576
3/20/2013 64.67 65.22 64.44 65.15 4111
3/19/2013 64.34 64.82 63.62 64.29 4501
3/18/2013 63.72 64.62 63.34 64.15 4348
3/15/2013 64.13 64.98 64.13 64.52 7275
3/14/2013 64.33 64.34 63.82 64.14 3038
3/13/2013 63.10 64.14 63.10 63.97 4418
3/12/2013 62.84 63.15 62.61 63.03 4855
3/11/2013 62.95 63.27 62.68 62.95 5448
3/8/2013 62.46 63.12 62.13 63.07 5729
3/7/2013 62.23 62.71 61.85 62.11 3070
3/6/2013 62.62 63.63 62.05 62.14 4609
3/5/2013 62.02 62.53 61.72 62.42 5165
3/4/2013 61.27 62.25 61.20 61.66 6334
3/1/2013 61.27 61.62 60.55 61.26 6307
2/28/2013 61.55 62.34 61.55 61.61 4306
2/27/2013 60.53 62.12 60.31 61.77 4889
2/26/2013 60.29 60.97 60.12 60.48 5882
2/25/2013 61.53 61.88 60.00 60.00 5661
2/22/2013 60.33 61.46 60.25 61.37 5844
2/21/2013 60.49 60.59 59.50 59.98 8529
2/20/2013 62.17 62.45 60.71 60.73 8850
2/19/2013 63.43 63.43 61.90 62.17 9150
2/15/2013 62.94 63.52 62.89 63.32 5756
2/14/2013 62.51 63.11 62.37 62.42 8010
2/13/2013 61.94 63.46 61.80 62.94 11037
2/12/2013 62.30 63.22 60.51 61.94 30921
2/11/2013 67.40 67.52 66.86 66.93 3911
2/8/2013 67.09 67.45 66.89 67.42 2630
2/7/2013 67.42 67.57 65.61 66.91 5316
2/6/2013 66.91 67.92 66.91 67.55 3292
2/5/2013 67.12 67.71 66.83 67.20 3921
2/4/2013 66.75 67.45 66.27 66.71 3821
2/1/2013 66.72 67.53 66.32 67.15 4625
1/31/2013 66.00 67.42 65.38 66.28 6753
1/30/2013 67.58 67.58 66.28 66.32 3903
1/29/2013 67.20 67.57 66.89 67.55 3052
1/28/2013 68.30 68.30 67.00 67.37 2859
1/25/2013 68.12 68.42 67.81 68.32 3605
1/24/2013 67.70 68.31 67.57 67.70 2584
1/23/2013 67.51 67.78 67.31 67.49 2119
1/22/2013 67.22 67.79 67.00 67.51 2335
1/18/2013 67.14 67.17 66.17 67.04 5047
1/17/2013 65.93 67.38 65.90 66.98 5895
1/16/2013 65.19 65.64 65.01 65.49 2102
1/15/2013 65.23 65.91 65.08 65.45 3114
1/14/2013 66.07 66.19 65.23 65.49 3382
1/11/2013 65.91 66.22 65.54 66.06 3200
1/10/2013 66.21 66.22 64.48 65.77 4292
1/9/2013 65.08 66.09 64.83 65.84 4400
1/8/2013 64.42 65.11 64.23 64.78 5324
1/7/2013 64.69 65.09 64.26 64.40 4569
1/4/2013 64.38 65.12 64.12 65.08 6363
1/3/2013 64.91 65.09 63.76 64.00 8397
1/2/2013 63.89 66.38 63.89 64.96 11071
12/31/2012 61.05 62.93 60.74 62.40 5310
12/28/2012 61.22 61.72 60.75 61.16 3129
12/27/2012 61.85 62.25 60.66 61.64 3836
12/26/2012 62.22 62.47 61.65 61.81 2370
12/24/2012 61.95 62.40 61.50 62.23 2407
Marketplace
Trading Center