$106.87 0.00 (%) The Valspar Corp - New York Stock Exchange, Inc.

May. 23, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center