$113.73 +4.67 (%) Vulcan Materials Co (Holding Co) - New York Stock Exchange, Inc.

May. 3, 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
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
3/4/2016102.88103.37101.28101.761,255,929
3/3/2016102.50103.17101.23102.711,095,459
3/2/2016101.17102.49100.30102.241,177,243
3/1/201699.76102.2698.28101.621,036,927
2/29/201698.9899.5798.5198.53970,182
2/26/201699.2799.7098.4698.731,049,554
2/25/201697.3098.8596.0697.98654,959
2/24/201693.6797.8493.2497.351,514,642
2/23/201695.2496.2693.9594.48947,677
2/22/201695.3696.8295.2796.05872,350
2/19/201693.7895.9692.2694.88924,218
2/18/201694.6795.5193.7194.12955,997
2/17/201694.3997.0493.8095.341,319,038
2/16/201693.8694.0891.8093.261,067,259
2/12/201691.6192.4889.5092.021,530,200
2/11/201691.4291.9388.8389.991,559,946
2/10/201691.8594.2591.3793.081,757,856
2/9/201688.2094.7487.3891.011,856,209
2/8/201691.9992.1887.1789.221,786,240
2/5/201693.9094.4890.4093.641,663,093
2/4/201692.2695.4491.5093.772,703,263
2/3/201688.1188.6585.2088.022,036,528
2/2/201686.6487.8485.6986.931,965,361
2/1/201687.5488.2986.8487.071,710,852
1/29/201683.3788.9783.0988.201,897,621
1/28/201684.6685.5682.9883.24578,866
1/27/201684.3385.6783.1383.66816,087
1/26/201683.0984.2882.6484.23774,252
1/25/201684.6585.6182.5382.89937,418
1/22/201683.7388.0783.7185.371,289,782
1/21/201682.0983.3980.3482.241,004,028
1/20/201680.9183.1578.8381.601,545,438
1/19/201685.1085.4781.5082.521,301,862
1/15/201682.5084.4081.8883.841,109,050
1/14/201683.6785.8782.5685.312,195,327
1/13/201686.8987.2482.9083.551,659,066
1/12/201686.7388.1885.6686.712,116,275
1/11/201686.9887.5384.6885.862,340,544
1/8/201688.4589.2985.9286.251,276,225
1/7/201688.5390.4187.7588.301,953,973
1/6/201691.0292.5289.7590.401,063,258
1/5/201692.7593.2492.0192.55745,017
1/4/201693.5093.5089.9192.421,571,631
12/31/201595.1296.0794.5294.97689,672
12/30/201596.2196.8695.2495.59455,790
12/29/201596.9397.4095.8796.56576,727
12/28/201596.2396.6094.6995.82510,978
12/24/201596.8697.5596.5596.82261,540
12/23/201596.1497.4695.9796.85790,537
12/22/201595.5895.8294.6695.49693,566
12/21/201594.3895.6093.9795.39972,193
12/18/201594.0895.2093.0193.842,172,918
12/17/201597.6197.6694.6694.70737,094
12/16/201595.7698.0395.0497.551,031,613
12/15/201595.3097.1495.3095.55853,256
12/14/201594.5095.3593.5594.69939,100
12/11/201594.4695.8093.8894.281,254,929
12/10/201594.4696.8292.8695.631,618,282
12/9/201598.0298.7094.0294.721,374,473
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center