$118.60 -0.44 (%) Vulcan Materials Co (Holding Co) - New York Stock Exchange, Inc.

Jun. 24, 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

VMC historical data

Date Open High Low Close Volume
6/24/2016114.47121.22114.45118.603,085,346
6/23/2016117.00119.08116.86119.04634,541
6/22/2016116.24116.57115.41115.79575,505
6/20/2016115.68116.32114.73115.221,020,905
6/17/2016113.86114.23113.08113.991,002,808
6/16/2016112.85114.48112.16114.08831,722
6/15/2016114.48115.39113.54113.58827,622
6/14/2016114.01114.46112.85114.17704,621
6/13/2016115.05116.13114.24114.28826,649
6/10/2016116.02116.12114.63115.49477,005
6/9/2016117.53118.00116.61116.83472,900
6/8/2016117.49118.64116.78118.36694,308
6/7/2016116.35117.85116.35117.07498,637
6/6/2016115.92116.87115.25116.39508,010
6/3/2016115.51116.03114.25115.70723,743
6/2/2016116.25116.61114.67115.511,202,417
6/1/2016116.01117.68115.73117.02847,328
5/31/2016118.15118.46115.89116.75883,270
5/27/2016119.20119.32117.75118.121,020,847
5/26/2016120.07120.40118.79119.26974,040
5/25/2016119.31120.31119.31120.07664,722
5/24/2016118.47120.10117.56119.13941,494
5/23/2016115.80118.10115.80117.57800,553
5/20/2016114.65116.18114.63115.751,134,360
5/19/2016114.63114.87113.35113.89951,517
5/18/2016115.20116.56114.87115.51496,411
5/17/2016115.88116.48114.83115.65734,772
5/16/2016116.43117.57116.08116.14846,244
5/13/2016115.75116.57115.16115.64594,303
5/12/2016116.02117.12114.92116.12841,987
5/11/2016117.29118.00115.15115.23840,085
5/10/2016115.99117.69115.31117.591,024,438
5/9/2016114.25115.93114.10115.57759,976
5/6/2016114.25114.85112.51114.43970,875
5/5/2016113.28114.52112.20114.501,441,288
5/4/2016113.40114.11109.62112.262,293,728
5/3/2016111.70114.21109.36113.732,746,722
5/2/2016108.26109.48107.56109.06975,209
4/29/2016108.19108.43106.47107.631,006,466
4/28/2016109.88110.96108.55108.681,003,605
4/27/2016109.43111.15109.26110.84669,133
4/26/2016109.55109.94108.29109.21702,297
4/25/2016108.84109.16108.33109.06505,326
4/22/2016108.24109.43107.89108.89622,799
4/21/2016109.24109.60107.88107.96642,705
4/20/2016107.55109.60107.12108.71852,211
4/19/2016108.31108.92107.22107.81641,738
4/18/2016106.77108.34106.49108.08412,163
4/15/2016106.64107.11106.27107.00549,148
4/14/2016107.00107.00106.12106.58824,674
4/13/2016107.44107.57105.05106.781,410,500
4/12/2016106.48106.90105.77106.541,101,329
4/11/2016109.08109.63106.47106.541,095,124
4/8/2016106.92109.00106.92108.001,216,593
4/7/2016105.96106.18105.08105.85788,408
4/6/2016105.55107.58105.47106.661,212,720
4/5/2016104.85105.83104.61105.56894,947
4/4/2016107.04107.04105.14106.00784,489
4/1/2016105.25107.78104.98107.211,156,346
3/31/2016105.68106.78104.33105.571,162,551
3/30/2016106.04106.46104.65105.49664,089
3/29/2016105.22106.76105.01105.93678,041
3/28/2016105.19106.22105.19105.59617,277
3/24/2016104.40105.15104.04105.11535,081
3/23/2016104.29105.59104.08104.60755,998
3/22/2016104.48105.37104.18104.95848,003
3/21/2016105.42105.46104.38104.91675,168
3/18/2016104.92105.69104.57105.421,328,168
3/17/2016103.22105.27103.04104.691,090,260
3/16/2016103.31103.74102.46103.581,001,494
3/15/2016102.83104.26102.30103.52799,727
3/14/2016103.98104.36102.69103.751,030,490
3/11/2016104.20104.67102.94104.13736,431
3/10/2016103.00103.75101.91103.22931,588
3/9/2016103.23103.26101.58102.561,156,218
3/8/2016101.84103.05100.61102.131,248,488
3/7/2016101.32103.17100.88103.021,123,797
3/4/2016102.88103.37101.28101.761,255,929
3/3/2016102.50103.17101.23102.711,095,459
3/2/2016101.17102.49100.30102.241,177,243
3/1/201699.76102.2698.28101.621,036,927
2/29/201698.9899.5798.5198.53970,182
2/26/201699.2799.7098.4698.731,049,554
2/25/201697.3098.8596.0697.98654,959
2/24/201693.6797.8493.2497.351,514,642
2/23/201695.2496.2693.9594.48947,677
2/22/201695.3696.8295.2796.05872,350
2/19/201693.7895.9692.2694.88924,218
2/18/201694.6795.5193.7194.12955,997
2/17/201694.3997.0493.8095.341,319,038
2/16/201693.8694.0891.8093.261,067,259
2/12/201691.6192.4889.5092.021,530,200
2/11/201691.4291.9388.8389.991,559,946
2/10/201691.8594.2591.3793.081,757,856
2/9/201688.2094.7487.3891.011,856,209
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center