$81.60 -0.28 (%) Valspar Corp - NYSE

Apr. 28, 2015 | 02:04 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VAL historical data

Date Open High Low Close Volume
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
2/11/201586.9387.3286.4486.89250,757
2/10/201586.2987.0385.3686.97281,280
2/9/201586.2886.9085.7785.92340,394
2/6/201585.6286.6985.4086.26522,288
2/5/201586.1986.4385.5185.63569,190
2/4/201585.2686.2784.8085.56391,696
2/3/201584.7185.5384.3785.50469,816
2/2/201583.6184.0782.3183.90848,524
1/30/201583.0684.4882.8383.43912,602
1/29/201584.1685.0683.7183.781,044,518
1/28/201586.7586.7584.3084.54565,437
1/27/201585.6786.6185.3486.15319,818
1/26/201586.8087.1486.0387.10480,358
1/23/201587.7287.7286.9687.15394,221
1/22/201586.9787.7586.0287.67388,831
1/21/201586.2687.0685.7986.39428,754
1/20/201586.7787.1585.7586.30431,892
1/16/201585.0886.6985.0086.56411,896
1/15/201585.0586.0083.6985.20537,692
1/14/201583.0285.2182.9584.82485,369
1/13/201586.1286.9684.5485.46396,462
1/12/201586.4286.7685.3485.43342,794
1/9/201587.2287.3485.9986.25315,559
1/8/201585.2587.2785.2587.03796,417
1/7/201584.7285.1483.8984.92611,391
1/6/201584.4685.4783.2884.26897,331
1/5/201585.3785.9384.9985.21406,772
1/2/201586.8087.2585.3886.14266,401
12/31/201487.4487.8486.4586.48250,520
12/30/201487.3287.9987.3287.47175,633
12/29/201487.7388.3687.4487.81223,689
12/26/201488.2888.2887.6687.70198,751
12/24/201487.7088.1687.5487.83139,929
12/23/201487.3088.0687.2487.69451,638
12/22/201487.2187.3886.4387.18379,144
12/19/201486.1587.2585.8287.221,038,834
12/18/201485.2085.8984.1585.83524,895
12/17/201482.8184.5482.2684.33510,541
12/16/201482.6084.0682.2682.35473,568
12/15/201483.4183.6182.1283.02844,904
12/12/201483.4083.6082.8382.83859,603
12/11/201482.6184.2182.3684.051,128,490
12/10/201483.3683.5082.0482.11339,204
12/9/201482.6083.5782.4283.56669,086
12/8/201483.7883.8782.8783.33492,092
12/5/201485.1985.5283.7884.00511,197
12/4/201483.3384.3483.2484.13371,400
12/3/201483.7484.0982.8583.86523,820
12/2/201481.6983.1381.6282.80735,741
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center