$125.66 0.00 (%) Vulcan Materials Co (Holding Co) - New York Stock Exchange, Inc.

Jul. 27, 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
7/27/2016124.40126.19124.40125.66880,754
7/26/2016124.56124.94123.44124.361,120,729
7/25/2016126.01126.94124.98125.12885,748
7/22/2016125.71126.68125.49126.40548,729
7/21/2016125.17125.64124.00125.42923,808
7/20/2016124.75126.24123.94125.49649,866
7/19/2016124.37125.03123.78124.61765,723
7/18/2016124.88125.42123.89124.99655,663
7/15/2016125.14125.61124.34124.80647,563
7/14/2016126.43126.85124.08124.73849,631
7/13/2016126.27126.48125.53125.82714,703
7/12/2016125.04126.16124.25125.67825,395
7/11/2016125.72127.17123.60123.98763,966
7/8/2016123.03124.28122.14123.611,323,819
7/7/2016122.25122.25120.96121.81426,420
7/6/2016119.00121.83119.00121.62911,998
7/5/2016118.86119.93118.37119.66647,866
7/1/2016120.57121.23119.04119.881,037,189
6/30/2016118.95120.83118.37120.361,123,160
6/29/2016116.59118.92116.33118.65558,117
6/28/2016114.90115.80114.47115.60856,949
6/27/2016117.31117.95113.26113.841,320,123
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
6/21/2016115.37116.53115.23116.19898,179
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center