$85.13 -0.19 (%) Vulcan Materials Co (Holding Co) - NYSE

Jul. 2, 2015 | 03:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VMC historical data

Date Open High Low Close Volume
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
4/8/201582.9783.2381.7383.201,469,863
4/7/201584.5084.8283.1283.231,109,527
4/6/201584.0685.0584.0584.47601,642
4/2/201584.0085.0183.6684.31870,809
4/1/201584.3684.4683.4684.221,149,944
3/31/201585.0085.4784.3084.30847,423
3/30/201584.5885.6484.5085.39601,411
3/27/201583.7984.6383.7984.17565,465
3/26/201583.4684.3283.0284.01738,420
3/25/201585.4886.0283.9483.941,116,946
3/24/201584.4885.5184.2085.141,431,783
3/23/201584.0585.2483.9484.311,084,806
3/20/201584.6285.2584.0184.051,257,873
3/19/201585.5785.8883.9684.20930,054
3/18/201584.6286.2584.0085.77761,649
3/17/201584.5685.6084.5285.10727,460
3/16/201584.6285.3684.6285.11716,796
3/13/201584.9284.9583.8584.61914,134
3/12/201583.7385.3083.6385.101,141,615
3/11/201582.5883.4382.2783.24887,079
3/10/201583.6383.7882.4182.431,082,347
3/9/201585.0785.0784.1284.351,791,859
3/6/201584.5285.8084.3484.751,669,683
3/5/201584.7485.3684.4584.971,161,341
3/4/201584.2884.9984.0084.601,835,416
3/3/201584.1084.8083.4584.771,344,692
3/2/201583.5284.5482.7684.501,186,554
2/27/201582.3983.1982.2183.00852,652
2/26/201583.0083.4982.2382.391,291,863
2/25/201580.7882.5980.5382.381,801,569
2/24/201580.3781.1080.0780.73966,552
2/23/201581.0181.1979.8880.221,051,856
2/20/201581.2581.4179.9280.98998,603
2/19/201580.9882.2480.6881.26850,451
2/18/201580.6481.2080.3381.07576,235
2/17/201579.9080.8979.6780.76910,621
2/13/201579.6679.9979.0079.871,095,841
2/12/201578.4879.8878.2679.411,256,087
2/11/201577.5279.3177.4978.001,740,882
2/10/201576.9178.1576.8277.761,778,146
  • Showing 1-100 of 1,258 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!