$113.44 +1.39 (%) Vulcan Materials Co (Holding Co) - New York Stock Exchange, Inc.

Sep. 26, 2016 | 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
9/26/2016111.23114.66110.67113.441,641,452
9/23/2016112.48112.99111.53112.051,054,927
9/22/2016111.35113.01110.94112.861,561,251
9/21/2016107.90110.29106.82109.961,196,955
9/20/2016107.96107.96106.42107.10921,377
9/19/2016109.13109.66107.18107.551,089,809
9/16/2016109.77110.14108.19108.341,823,643
9/15/2016109.34110.28108.18109.751,128,389
9/14/2016109.50110.63108.89109.101,231,617
9/13/2016111.10111.65109.31109.89891,038
9/12/2016107.36112.45107.09112.111,691,294
9/9/2016110.38110.38107.07107.871,509,151
9/8/2016112.97113.42111.18111.391,248,190
9/7/2016112.96114.40112.46112.95874,866
9/6/2016114.89115.12112.16112.96896,295
9/2/2016113.44114.60112.74114.48909,107
9/1/2016113.32113.32110.68112.381,919,288
8/31/2016116.10116.10113.43113.871,037,187
8/30/2016116.99116.99115.79116.23599,525
8/29/2016116.00117.56115.56116.85575,871
8/26/2016117.83118.43115.46116.08849,019
8/25/2016120.21120.21117.02117.561,234,804
8/24/2016119.11120.39118.81120.231,014,088
8/23/2016119.21119.74118.78119.45765,823
8/22/2016116.13119.14115.11118.91858,577
8/19/2016117.56118.10115.99116.701,216,759
8/18/2016117.07118.67116.80118.10629,948
8/17/2016117.87117.87114.54117.611,349,126
8/16/2016119.71119.71117.57118.02841,529
8/15/2016119.41120.87118.94119.77892,214
8/12/2016121.20121.70118.58118.92890,749
8/11/2016121.76122.47120.72121.101,017,223
8/10/2016120.27121.88119.88121.541,111,671
8/9/2016120.38121.20119.20119.57741,641
8/8/2016119.12121.59119.04120.241,422,353
8/5/2016118.08119.42117.99118.98953,954
8/4/2016117.61118.42116.95117.70807,685
8/3/2016116.80118.76115.92117.611,214,868
8/2/2016116.01118.03115.09116.562,045,435
8/1/2016121.11121.86115.65116.314,172,732
7/29/2016126.78126.78123.50123.981,602,730
7/28/2016125.46127.20125.25126.94549,496
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center