$83.18 +0.56 (%) Valspar Corp - NYSE

Jul. 7, 2015 | 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
7/7/201582.7383.3482.0183.18557,581
7/6/201582.1183.0581.9582.62301,300
7/2/201583.7383.7382.6882.82322,511
7/1/201582.8583.4082.2083.31598,762
6/30/201582.6782.7781.7981.82362,440
6/29/201583.1683.8381.8481.92374,140
6/26/201584.6184.7483.8383.85768,005
6/25/201584.6385.4783.7984.33498,726
6/24/201585.1485.4984.4484.47326,859
6/23/201586.2586.3985.2985.56471,020
6/22/201585.7586.1685.4086.15316,786
6/19/201585.7286.1685.2585.29484,668
6/18/201584.3285.8784.3285.79602,262
6/17/201584.2084.6083.6484.13339,465
6/16/201582.9984.0682.8883.88401,908
6/15/201582.9083.6382.2083.14491,823
6/12/201584.3784.6783.3583.48431,444
6/11/201583.7584.8883.7384.69537,354
6/10/201583.2584.0583.2283.87614,639
6/9/201582.6383.2582.4382.89342,295
6/8/201582.6283.3382.6282.75375,363
6/5/201582.6983.1182.1382.87470,155
6/4/201583.8183.8182.3382.76557,399
6/3/201583.8784.5383.6884.37448,973
6/2/201583.4183.5582.8983.17243,927
6/1/201583.7684.1182.7683.50414,498
5/29/201583.8484.3883.1583.46539,636
5/28/201584.1384.8083.7084.12914,180
5/27/201588.0088.1783.0683.591,387,615
5/26/201585.8086.3285.5685.931,071,283
5/22/201586.2486.8986.0686.16745,552
5/21/201585.9786.5185.6586.26748,419
5/20/201586.6786.8385.7785.97384,338
5/19/201586.2586.9686.0686.43490,508
5/18/201585.8086.4785.3186.40448,708
5/15/201585.7786.0385.5186.00363,248
5/14/201585.0085.8884.6585.81366,131
5/13/201584.4384.9884.0184.47500,990
5/12/201584.0184.8983.6184.22866,288
5/11/201584.4784.9984.2884.63471,511
5/8/201584.9585.2984.5284.81419,030
5/7/201582.2384.2482.2384.18797,847
5/6/201581.8982.7481.5182.67532,484
5/5/201582.1682.2881.3181.56453,995
5/4/201581.8582.7881.8182.06430,252
5/1/201581.6182.3381.6181.90406,191
4/30/201581.4982.0681.0481.10465,997
4/29/201581.6282.0581.1281.95494,947
4/28/201581.7781.9281.3181.82386,669
4/27/201582.7082.8181.7281.88376,912
4/24/201582.9882.9981.7282.63672,840
4/23/201583.9184.2882.6082.62815,672
4/22/201584.0384.4083.5183.95571,316
4/21/201582.9284.1282.3584.00843,886
4/20/201582.5182.7282.0282.60679,354
4/17/201582.1682.8181.3081.76752,093
4/16/201583.8883.8882.3982.40638,270
4/15/201584.2184.7583.7283.76409,687
4/14/201584.6485.1983.8384.19672,687
4/13/201584.9485.2684.3484.45435,459
4/10/201584.9285.6584.8985.17383,099
4/9/201584.6584.9284.2984.82601,415
4/8/201584.0284.7083.6584.61636,959
4/7/201582.9284.0282.4683.89822,300
4/6/201582.0882.9581.5882.791,358,985
4/2/201582.2082.9481.7082.86619,892
4/1/201584.1384.3381.6782.161,261,595
3/31/201584.6284.8783.9084.03767,847
3/30/201584.6785.1884.4484.96640,002
3/27/201583.6884.2283.5083.82430,023
3/26/201583.9884.1683.4183.78399,925
3/25/201585.5685.8784.0084.00430,252
3/24/201585.6985.9785.1085.50474,935
3/23/201585.8086.2185.3685.87317,291
3/20/201585.8386.4385.1385.87638,450
3/19/201585.2885.8585.0385.37414,613
3/18/201584.9886.1983.9585.46522,005
3/17/201585.5785.6984.8685.34380,915
3/16/201585.6885.9784.8285.89627,635
3/13/201586.7387.0985.2785.49446,917
3/12/201585.8887.2085.8586.98352,540
3/11/201585.7586.0385.1685.59622,716
3/10/201587.0187.2285.7685.77463,102
3/9/201586.9488.1386.8387.70534,568
3/6/201586.8687.2986.1786.59327,625
3/5/201587.2587.5686.7687.26292,772
3/4/201586.9187.5986.5986.94340,020
3/3/201588.0088.1386.9387.26445,076
3/2/201586.8988.1786.6288.10566,509
2/27/201586.1886.9385.7786.65433,236
2/26/201586.5586.7185.7386.32448,998
2/25/201586.5087.3386.3186.83807,295
2/24/201589.7590.9185.9986.511,014,272
2/23/201588.0088.0087.4387.93994,687
2/20/201587.9588.3286.9788.05421,734
2/19/201587.9788.3687.1388.16247,331
2/18/201587.3888.1586.9988.13329,251
2/17/201586.5587.8186.1087.45450,552
2/13/201587.7188.0086.7286.85791,438
2/12/201587.4387.8687.0687.65478,125
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!