$92.42 +0.81 (%) Vulcan Materials Co (Holding Co) - NYSE

Aug. 28, 2015 | 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
8/28/201591.1892.5990.5592.421,412,678
8/27/201588.4492.0888.1391.612,617,448
8/26/201588.0088.1285.1187.431,773,736
8/25/201591.2591.2585.9386.011,686,483
8/24/201587.0691.9286.5988.342,603,624
8/21/201592.5093.0590.8091.661,316,682
8/20/201595.9096.3893.1793.391,268,205
8/19/201598.3998.8696.2496.80698,885
8/18/201598.7999.4198.3599.05713,018
8/17/201598.6299.0497.2798.81857,442
8/14/201596.8898.2096.7697.77658,284
8/13/201597.5797.7596.1996.89517,331
8/12/201595.7597.3495.1597.261,157,268
8/11/201595.5096.7994.8196.231,262,188
8/10/201595.5796.8095.2295.981,180,628
8/7/201594.8195.4593.6994.51893,687
8/6/201597.7597.7594.4795.301,276,826
8/5/201596.9898.0096.0197.431,482,548
8/4/201590.1997.2490.1996.052,840,736
8/3/201591.0791.0789.5089.661,208,646
7/31/201591.3192.1690.8391.02661,630
7/30/201590.7491.5590.1991.50624,459
7/29/201589.0491.4889.0491.12844,608
7/28/201588.6289.6387.6889.15891,824
7/27/201589.4089.9387.9588.241,122,810
7/24/201591.8491.9988.9889.791,104,962
7/23/201594.1294.2291.5191.891,004,444
7/22/201593.3595.2392.8893.891,065,503
7/21/201593.8794.0792.7493.50764,484
7/20/201591.7894.1291.1394.031,223,222
7/17/201590.6091.7590.4891.67651,846
7/16/201589.4691.0288.9690.701,117,837
7/15/201589.9089.9788.5189.03624,093
7/14/201590.1890.5389.8389.99749,988
7/13/201590.6391.0090.0590.43732,682
7/10/201587.0990.6286.9990.361,149,328
7/9/201586.4887.0185.7885.92891,647
7/8/201585.8887.6685.1185.39883,415
7/7/201585.7986.4784.1586.451,156,094
7/6/201584.4486.3984.1085.85710,466
7/2/201585.7785.9784.7685.37528,542
7/1/201584.7485.7284.3185.32924,216
6/30/201584.8485.0083.9183.93714,045
6/29/201585.7886.4384.1284.15644,972
6/26/201586.8987.3786.1386.48814,524
6/25/201588.0388.0386.3886.58624,918
6/24/201589.2489.3387.2187.74600,354
6/23/201589.6790.1988.9089.17380,116
6/22/201589.7590.1589.1789.84431,738
6/19/201588.7989.6788.7989.29870,313
6/18/201587.8689.0287.5288.88647,917
6/17/201587.9588.1486.6487.47616,946
6/16/201587.5287.9586.8987.79931,611
6/15/201588.3588.4187.5387.78726,192
6/12/201589.1189.4488.4488.89642,762
6/11/201589.8090.2589.2289.46563,082
6/10/201588.7690.0088.3289.62897,131
6/9/201588.6689.0987.9688.08866,661
6/8/201588.9489.4588.5088.55755,115
6/5/201588.3489.9488.1389.12657,067
6/4/201588.3988.9887.6488.621,242,082
6/3/201590.6290.7588.6489.141,236,494
6/2/201589.3490.7389.3490.20688,392
6/1/201590.0090.1389.1489.57940,771
5/29/201590.6091.0289.4689.931,290,703
5/28/201590.4890.7889.7990.50513,894
5/27/201590.6491.1990.1190.971,059,771
5/26/201591.1191.5989.9290.281,147,702
5/22/201592.1092.7191.5391.58583,363
5/21/201591.8692.2491.3491.85545,969
5/20/201592.3992.3991.6091.94515,079
5/19/201592.2092.7491.8992.34849,649
5/18/201591.5592.5491.5592.18897,863
5/15/201592.8293.0791.4491.99860,862
5/14/201591.5792.8590.7892.721,105,949
5/13/201590.5791.5390.1290.871,094,891
5/12/201590.6591.1990.1590.231,042,517
5/11/201590.1391.7989.9891.29977,835
5/8/201590.0091.1089.6790.47947,107
5/7/201586.9589.9386.8489.501,422,511
5/6/201586.4888.0085.1687.35997,298
5/5/201585.5487.5284.7285.501,773,405
5/4/201588.2489.5787.9788.101,862,285
5/1/201586.1288.5785.6988.331,859,639
4/30/201583.0886.2383.0885.521,937,474
4/29/201582.4383.3881.7883.07723,968
4/28/201582.7883.1481.8283.09867,640
4/27/201583.9684.0382.9283.12689,397
4/24/201582.4583.4982.1283.471,105,980
4/23/201580.8882.6080.6682.331,050,939
4/22/201581.4681.6680.5880.91807,090
4/21/201581.8982.1481.2081.37625,657
4/20/201582.2682.4781.5381.77651,816
4/17/201582.0282.6081.2981.931,000,071
4/16/201583.7083.7482.3682.751,148,228
4/15/201583.5084.7483.1683.81829,786
4/14/201584.2684.3782.5283.251,092,560
4/13/201583.0083.5782.1183.03855,403
4/10/201583.0983.6682.5483.34786,508
4/9/201582.8383.6182.3182.79767,422
  • Showing 1-100 of 1,259 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!