$91.50 +0.38 (%) Vulcan Materials Co (Holding Co) - NYSE

Jul. 30, 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
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
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
  • 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!