$89.22 -4.42 (%) Vulcan Materials Co (Holding Co) - NYSE

Feb. 8, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VMC historical data

Date Open High Low Close Volume
2/8/201691.9992.1887.1789.221,786,240
2/5/201693.9094.4890.4093.641,663,093
2/4/201692.2695.4491.5093.772,703,263
2/3/201688.1188.6585.2088.022,036,528
2/2/201686.6487.8485.6986.931,965,361
2/1/201687.5488.2986.8487.071,710,852
1/29/201683.3788.9783.0988.201,897,621
1/28/201684.6685.5682.9883.24578,866
1/27/201684.3385.6783.1383.66816,087
1/26/201683.0984.2882.6484.23774,252
1/25/201684.6585.6182.5382.89937,418
1/22/201683.7388.0783.7185.371,289,782
1/21/201682.0983.3980.3482.241,004,028
1/20/201680.9183.1578.8381.601,545,438
1/19/201685.1085.4781.5082.521,301,862
1/15/201682.5084.4081.8883.841,109,050
1/14/201683.6785.8782.5685.312,195,327
1/13/201686.8987.2482.9083.551,659,066
1/12/201686.7388.1885.6686.712,116,275
1/11/201686.9887.5384.6885.862,340,544
1/8/201688.4589.2985.9286.251,276,225
1/7/201688.5390.4187.7588.301,953,973
1/6/201691.0292.5289.7590.401,063,258
1/5/201692.7593.2492.0192.55745,017
1/4/201693.5093.5089.9192.421,571,631
12/31/201595.1296.0794.5294.97689,672
12/30/201596.2196.8695.2495.59455,790
12/29/201596.9397.4095.8796.56576,727
12/28/201596.2396.6094.6995.82510,978
12/24/201596.8697.5596.5596.82261,540
12/23/201596.1497.4695.9796.85790,537
12/22/201595.5895.8294.6695.49693,566
12/21/201594.3895.6093.9795.39972,193
12/18/201594.0895.2093.0193.842,172,918
12/17/201597.6197.6694.6694.70737,094
12/16/201595.7698.0395.0497.551,031,613
12/15/201595.3097.1495.3095.55853,256
12/14/201594.5095.3593.5594.69939,100
12/11/201594.4695.8093.8894.281,254,929
12/10/201594.4696.8292.8695.631,618,282
12/9/201598.0298.7094.0294.721,374,473
12/8/201596.8598.6696.3498.30862,903
12/7/201599.5599.5596.4597.931,466,998
12/4/201599.14100.4398.2399.541,204,647
12/3/2015103.07103.1497.8698.611,531,629
12/2/2015103.81104.75102.63103.061,142,631
12/1/2015103.09103.82101.77103.721,408,660
11/30/2015104.00104.44102.14102.671,079,866
11/27/2015103.72104.40103.22103.99265,283
11/25/2015104.55105.02102.94103.38644,679
11/24/2015104.59105.72103.72104.73901,525
11/23/2015105.78106.84104.64105.52731,118
11/20/2015105.08106.00104.75105.70840,818
11/19/2015103.65105.77103.17104.75918,370
11/18/2015101.40103.3699.62103.09950,254
11/17/2015102.00102.99101.00101.57699,482
11/16/201599.26101.7298.61101.671,143,788
11/13/201598.81101.3498.0099.18636,925
11/12/2015100.83101.7898.8999.02787,773
11/11/2015100.69103.00100.56101.59870,952
11/10/2015100.19101.8199.66100.091,185,574
11/9/2015102.34102.4999.28100.631,070,883
11/6/2015101.36103.44100.67102.151,579,760
11/5/201597.22102.2196.79101.592,373,644
11/4/201594.9197.1992.5097.042,275,411
11/3/201597.1897.7690.4194.793,929,188
11/2/201596.5897.5895.2296.681,564,000
10/30/201594.8697.5994.8596.581,382,063
10/29/201594.2295.0293.6894.84649,752
10/28/201592.1495.5891.5694.76842,645
10/27/201591.0091.7289.8591.60956,146
10/26/201594.2294.7491.4692.001,314,154
10/23/201593.9195.0293.3094.501,304,693
10/22/201588.6393.5587.8493.311,859,094
10/21/201590.0690.2887.4088.101,180,605
10/20/201589.2390.2188.7389.18990,182
10/19/201591.0992.1088.6989.421,176,482
10/16/201591.9792.3790.8491.42852,451
10/15/201590.7992.2589.7091.491,973,491
10/14/201590.9691.5288.8889.892,230,798
10/13/201593.5794.4890.9091.011,225,238
10/12/201594.9295.5694.1794.20781,348
10/9/201595.6696.0094.6794.901,050,223
10/8/201593.9696.0593.2295.491,000,002
10/7/201593.7495.0793.2394.451,491,419
10/6/201595.2595.7091.4992.961,560,397
10/5/201596.6697.9994.2995.421,608,019
10/2/201591.4895.6190.9795.611,724,102
10/1/201589.5793.1689.3792.931,977,670
9/30/201586.3189.3386.3189.201,730,378
9/29/201587.0488.8184.3785.152,072,230
9/28/201591.5891.6085.8686.662,178,023
9/25/201593.2093.8191.0192.021,359,909
9/24/201592.5092.9689.3292.332,265,440
9/23/201597.4997.4992.0093.712,306,830
9/22/201598.1998.7596.3097.261,157,672
9/21/201599.72100.4699.1199.83819,384
9/18/2015100.18101.1798.3798.951,910,400
9/17/2015101.28102.65100.50101.20822,484
9/16/2015100.02101.7299.86101.28900,923
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center