VULCAN MATERIALS $53.75

up +0.24


24/5/2013 04:24 PM  |  NYSE : VMC  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Nonmetallic Mineral Mining and Quarrying
Type:

VMC historical data

Date Open High Low Close Volume
5/24/2013 53.03 54.11 52.54 53.75 3419
5/23/2013 52.25 53.75 52.25 53.51 8134
5/22/2013 54.86 55.33 53.31 53.89 7594
5/21/2013 55.04 55.30 54.69 54.97 3683
5/20/2013 55.02 55.74 54.56 55.08 5336
5/17/2013 54.77 55.08 54.28 55.06 5715
5/16/2013 54.65 55.14 54.41 54.49 3835
5/15/2013 54.51 55.17 54.25 54.93 4864
5/14/2013 53.89 54.85 53.86 54.73 5553
5/13/2013 54.45 54.83 53.87 54.08 4900
5/10/2013 54.45 54.68 54.00 54.57 5281
5/9/2013 54.75 55.10 54.27 54.61 9050
5/8/2013 54.38 54.88 53.80 54.88 6884
5/7/2013 53.74 54.52 53.37 54.47 5939
5/6/2013 53.06 54.20 52.62 53.72 8142
5/3/2013 51.59 54.08 51.30 53.48 13091
5/2/2013 49.00 51.29 48.53 50.98 9820
5/1/2013 49.58 49.66 48.00 48.38 7439
4/30/2013 48.28 50.05 48.10 49.88 9122
4/29/2013 46.92 48.95 46.58 48.74 10915
4/26/2013 47.36 47.36 45.86 46.52 10511
4/25/2013 48.14 48.24 47.33 47.42 7034
4/24/2013 47.10 48.03 46.60 47.76 9407
4/23/2013 47.07 47.51 46.05 46.98 6346
4/22/2013 46.25 46.90 45.52 46.67 8647
4/19/2013 46.24 46.38 45.45 46.05 10372
4/18/2013 47.82 47.85 45.68 46.03 4636
4/17/2013 48.32 48.52 47.34 47.73 6753
4/16/2013 46.67 48.70 46.67 48.69 12096
4/15/2013 48.27 48.35 45.42 45.59 13090
4/12/2013 50.29 50.56 48.71 48.88 4667
4/11/2013 49.85 51.01 49.43 50.78 5503
4/10/2013 49.63 49.91 48.65 49.88 4727
4/9/2013 48.94 49.71 48.26 49.65 5167
4/8/2013 48.94 49.37 48.33 48.93 5156
4/5/2013 47.56 48.92 47.54 48.83 5268
4/4/2013 48.24 48.89 48.14 48.47 4318
4/3/2013 49.05 49.27 47.58 48.21 7041
4/2/2013 50.56 50.60 48.78 48.92 5148
4/1/2013 51.70 51.70 50.03 50.24 2948
3/28/2013 51.14 51.84 50.39 51.70 7233
3/27/2013 50.89 51.20 50.52 51.09 2718
3/26/2013 51.71 52.05 50.96 51.50 3172
3/25/2013 51.71 52.32 51.48 51.50 6595
3/22/2013 52.16 52.50 51.15 51.43 4798
3/21/2013 53.71 53.71 52.17 52.25 3978
3/20/2013 53.58 53.98 53.19 53.74 2955
3/19/2013 54.33 54.48 52.84 53.04 4001
3/18/2013 53.80 54.73 53.78 54.10 3743
3/15/2013 54.57 54.89 53.94 54.56 6609
3/14/2013 54.49 55.37 54.49 54.81 5471
3/13/2013 54.29 54.66 54.00 54.45 2971
3/12/2013 54.54 54.89 54.15 54.28 3239
3/11/2013 54.54 54.79 54.14 54.64 4273
3/8/2013 54.15 54.91 54.15 54.72 4886
3/7/2013 53.57 54.04 53.18 53.98 4988
3/6/2013 53.79 54.11 53.38 53.50 4960
3/5/2013 52.48 54.35 52.14 53.69 8680
3/4/2013 51.62 52.33 51.41 52.10 5842
3/1/2013 50.55 52.25 49.95 51.99 7618
2/28/2013 51.10 51.42 50.58 50.93 14804
2/27/2013 50.52 51.42 50.48 51.10 6990
2/26/2013 49.99 50.71 49.35 50.58 7254
2/25/2013 52.40 52.69 49.35 49.48 9613
2/22/2013 52.37 52.77 51.75 51.96 8292
2/21/2013 51.81 52.39 51.50 51.99 7838
2/20/2013 54.63 54.76 52.26 52.32 6909
2/19/2013 55.02 55.33 54.51 54.81 6236
2/15/2013 54.85 55.28 54.50 55.03 10551
2/14/2013 55.46 55.50 52.79 54.87 16738
2/13/2013 56.29 56.47 55.75 55.86 7511
2/12/2013 55.57 56.65 55.55 56.12 7323
2/11/2013 55.97 56.29 55.64 55.65 2141
2/8/2013 55.51 56.15 55.51 56.08 3947
2/7/2013 56.27 56.38 54.87 55.41 4634
2/6/2013 56.12 56.52 55.77 56.22 9676
2/5/2013 56.60 56.94 56.20 56.36 4163
2/4/2013 56.30 57.03 56.20 56.28 4539
2/1/2013 57.23 57.27 56.54 56.88 6795
1/31/2013 56.70 57.06 56.04 56.56 8263
1/30/2013 58.73 58.79 56.36 56.83 8693
1/29/2013 56.83 59.00 56.55 58.74 13454
1/28/2013 57.25 57.45 56.31 56.83 4971
1/25/2013 57.90 57.97 56.91 57.20 9151
1/24/2013 57.78 58.41 56.96 57.50 7903
1/23/2013 58.43 58.57 57.42 57.49 8128
1/22/2013 56.81 59.48 56.63 58.57 13017
1/18/2013 55.46 56.72 55.15 56.69 10181
1/17/2013 54.50 55.40 54.34 55.14 8796
1/16/2013 54.07 54.33 53.65 54.12 3363
1/15/2013 53.38 54.42 53.37 54.37 4233
1/14/2013 54.56 54.74 53.54 53.87 4209
1/11/2013 54.08 54.60 53.95 54.58 4696
1/10/2013 53.90 54.25 53.44 54.20 6148
1/9/2013 53.89 54.01 53.40 53.75 4704
1/8/2013 53.57 53.85 52.68 53.76 5235
1/7/2013 53.32 53.88 53.10 53.73 3690
1/4/2013 53.72 53.89 53.15 53.85 4302
1/3/2013 53.91 54.22 53.31 53.50 5909
1/2/2013 53.30 54.30 53.13 53.88 8600
Marketplace
Trading Center