Valspar Corp $80.76

down -0.03


29/8/2014 04:01 PM  |  NYSE : VAL  
Industries : Chemicals / Specialty Chemicals
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VAL historical data

Date Open High Low Close Volume
8/29/201480.8180.9680.5480.76223,082
8/28/201480.3181.1380.1480.79227,115
8/27/201481.1281.2080.6380.87223,263
8/26/201481.0581.2180.7080.88294,461
8/25/201480.8681.6080.3980.78500,060
8/22/201480.7180.8180.0980.30277,432
8/21/201480.3980.9080.1780.65281,982
8/20/201480.2680.9980.1680.49210,363
8/19/201480.6181.0080.3880.56265,068
8/18/201480.0080.4679.8580.36341,657
8/15/201479.4279.9878.9679.56296,265
8/14/201479.2579.6978.9679.28465,253
8/13/201478.7479.5878.6079.38569,325
8/12/201478.1079.1877.8278.25966,889
8/11/201477.6578.2077.4177.891,103,277
8/8/201476.0077.2475.8477.20911,418
8/7/201476.4776.6275.7675.98444,204
8/6/201475.2176.3075.2076.02216,261
8/5/201475.9776.4575.4475.53329,271
8/4/201475.5376.4875.2276.35275,638
8/1/201474.9375.4174.4675.29555,157
7/31/201475.9876.0674.8875.05543,831
7/30/201478.0078.0076.4376.56325,780
7/29/201477.7278.2577.0877.08471,474
7/28/201477.0977.8476.7077.76312,109
7/25/201477.2277.4876.7877.23251,588
7/24/201478.1578.3377.4677.62250,351
7/23/201478.7878.8778.0078.24509,377
7/22/201479.5679.5678.0478.801,916,255
7/21/201476.4476.7275.9276.18291,335
7/18/201475.8382.0075.8276.56668,605
7/17/201475.8476.5575.4875.57545,971
7/16/201476.2176.5075.6076.01446,459
7/15/201476.3876.8175.5875.97352,098
7/14/201476.5276.5575.7776.10259,075
7/11/201475.8776.0675.4876.00300,285
7/10/201475.9376.3675.0976.00366,987
7/9/201476.5676.8976.3876.52397,548
7/8/201476.2476.6975.9376.40392,136
7/7/201476.9077.3276.0076.27439,163
7/3/201476.3577.4876.3577.08388,831
7/2/201476.9377.3975.6575.97675,872
7/1/201476.6077.4076.4577.07517,136
6/30/201476.4176.7775.9576.19557,674
6/27/201475.7976.4575.7176.29365,982
6/26/201476.5076.5075.5776.22244,163
6/25/201476.1276.8276.1276.49270,457
6/24/201476.4577.1776.0976.12272,544
6/23/201476.7377.1876.5776.70299,350
6/20/201476.8777.0076.4376.60554,561
6/19/201476.3976.5876.0876.50345,410
6/18/201475.8576.3775.6276.30312,952
6/17/201475.3576.9175.0776.12627,965
6/16/201475.6475.7375.1675.33446,146
6/13/201475.8876.1475.2675.86328,135
6/12/201475.5076.1075.3975.59338,899
6/11/201475.6475.8875.1675.46266,137
6/10/201475.9576.1375.5676.07229,186
6/9/201475.9276.5075.8076.16350,822
6/6/201475.9476.6775.7375.95502,897
6/5/201475.5076.0274.9375.82331,994
6/4/201474.7475.6274.6075.57313,612
6/3/201474.7075.2174.4974.85292,345
6/2/201474.6175.0874.3174.94301,544
5/30/201474.6675.1774.4274.66465,281
5/29/201474.6374.9473.8874.78258,069
5/28/201474.6475.0574.4474.63491,147
5/27/201474.7575.0974.4474.49465,189
5/23/201473.7674.7573.7174.59317,357
5/22/201474.0174.4273.6373.74404,678
5/21/201473.7974.5173.5773.94414,382
5/20/201474.4374.7473.4373.61343,229
5/19/201474.5676.0073.9074.381,027,299
5/16/201473.1673.4772.4173.33935,831
5/15/201473.1373.4572.3273.28524,898
5/14/201473.4174.0673.1173.53457,911
5/13/201473.9874.1373.3573.47273,496
5/12/201473.6174.4273.5273.91459,476
5/9/201472.4173.2271.9273.13361,442
5/8/201472.8773.8572.4072.55581,968
5/7/201472.4173.0271.8372.94447,650
5/6/201472.5072.8371.8472.25412,989
5/5/201472.2673.0271.7872.70263,275
5/2/201472.7373.5472.5972.65305,227
5/1/201473.1473.4572.4672.81373,754
4/30/201472.7673.2072.6173.04352,484
4/29/201472.7673.3972.6372.89250,077
4/28/201473.0073.3671.8172.77718,779
4/25/201473.1673.2872.4772.71735,835
4/24/201473.8273.8272.9173.23240,095
4/23/201473.8874.1973.3973.54285,123
4/22/201473.2774.3372.9574.00477,187
4/21/201473.2373.7472.6973.49639,577
4/17/201471.3573.3971.2273.28793,535
4/16/201471.2571.5370.8071.38416,554
4/15/201470.5771.0269.5770.77440,421
4/14/201470.5071.0070.0470.50404,451
4/11/201470.5371.2069.8970.04346,760
4/10/201471.8872.2170.5270.75389,286
4/9/201471.6772.4371.1572.22392,935
Trading Center