Vulcan Materials Co (Holding Co) $63.42

down 0.00


27/8/2014 04:03 PM  |  NYSE : VMC  
Industries : Materials & Construction / General Building Materials
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VMC historical data

Date Open High Low Close Volume
8/27/201464.0664.1863.2263.42599,154
8/26/201462.6863.8762.3663.681,005,230
8/25/201462.9063.1862.3162.48608,474
8/22/201462.9363.2262.4762.67697,766
8/21/201463.1263.1862.2763.08612,058
8/20/201462.7262.8962.2662.74416,950
8/19/201463.2263.8362.9563.00564,423
8/18/201461.8263.0261.3862.97939,799
8/15/201462.4362.6861.3561.47871,210
8/14/201462.1362.3561.9562.04525,370
8/13/201462.1862.8461.9462.03889,712
8/12/201461.6461.9461.1761.88793,413
8/11/201462.0862.5261.6561.69921,274
8/8/201461.7562.2061.1561.97729,838
8/7/201462.5962.7860.7861.501,356,893
8/6/201462.1362.5161.3262.411,402,244
8/5/201462.6064.2661.6062.251,487,707
8/4/201463.4163.7662.9863.271,221,379
8/1/201463.0063.8762.5163.34865,323
7/31/201464.5664.9063.0263.131,049,861
7/30/201465.7566.1064.9265.34888,554
7/29/201464.7766.5564.6165.451,254,932
7/28/201465.0765.1864.2064.49536,275
7/25/201465.6965.6965.0965.20522,848
7/24/201465.2266.0164.5565.951,219,737
7/23/201465.5666.0864.0465.84965,444
7/22/201464.0564.6263.9864.57485,590
7/21/201463.8164.0663.0863.56382,124
7/18/201463.1264.2762.9764.05583,308
7/17/201463.7863.9762.8262.99726,564
7/16/201464.4764.7263.5964.41438,234
7/15/201464.3064.7164.0764.20706,924
7/14/201464.6864.8163.9664.37852,180
7/11/201464.3865.1963.8665.16547,207
7/10/201463.7164.7363.3664.50836,700
7/9/201464.4864.9564.2864.92548,464
7/8/201463.5464.8463.2264.30924,572
7/7/201464.0164.1663.4863.74678,994
7/3/201463.6064.4563.6064.36544,556
7/2/201464.0564.1463.1363.531,105,209
7/1/201464.2464.9464.2264.31786,587
6/30/201464.0564.2263.2663.75593,378
6/27/201462.6764.1462.6763.90823,490
6/26/201463.6063.6062.5163.03717,140
6/25/201463.4563.9663.1463.50654,033
6/24/201464.6865.0563.6263.86519,721
6/23/201465.1966.1764.8465.00719,825
6/20/201465.0665.3364.5865.241,253,788
6/19/201465.1665.4264.5065.01551,870
6/18/201463.8365.4063.3465.19818,494
6/17/201463.7464.8063.5963.85637,987
6/16/201464.5565.1864.2664.54668,232
6/13/201463.7864.7963.5564.75708,563
6/12/201464.2064.4463.5363.94845,801
6/11/201464.6964.9163.6364.09562,598
6/10/201463.3565.0563.3564.91788,668
6/9/201463.3764.2763.2063.40529,176
6/6/201463.0263.8063.0163.53543,398
6/5/201461.2363.1061.1562.801,072,873
6/4/201460.7861.3960.5961.28432,515
6/3/201460.9161.3760.5760.99674,847
6/2/201460.9361.4260.4761.27695,529
5/30/201460.8461.0260.3760.97508,683
5/29/201461.8362.1060.1460.93601,366
5/28/201461.4761.9761.2561.41891,237
5/27/201461.4061.7261.0461.35756,450
5/23/201459.9561.3559.6261.19740,087
5/22/201459.2860.0258.8859.91995,234
5/21/201459.7060.3358.9659.17917,582
5/20/201460.4060.6059.2359.57482,352
5/19/201460.5060.6359.8660.58986,177
5/16/201459.6860.6559.5460.43957,674
5/15/201460.5660.5758.9459.741,196,328
5/14/201461.5561.5560.8860.88682,270
5/13/201462.0462.8661.4161.66979,620
5/12/201460.5862.3360.5262.141,056,226
5/9/201461.1261.2659.5259.921,367,064
5/8/201462.2563.2660.9161.101,332,373
5/7/201463.4064.1062.0362.231,627,389
5/6/201463.5065.9763.2963.321,328,456
5/5/201464.8965.0963.8765.011,235,839
5/2/201465.2565.6764.7465.15933,626
5/1/201464.5666.1464.3864.782,268,081
4/30/201463.9864.8163.1964.531,181,025
4/29/201462.0764.2061.7864.001,546,692
4/28/201464.1564.3661.3861.891,580,774
4/25/201464.9965.0063.5464.07767,851
4/24/201465.0065.2763.5465.25979,500
4/23/201464.5865.0263.9764.41772,901
4/22/201465.2265.8064.5564.611,277,429
4/21/201464.7865.5764.4465.22714,721
4/17/201464.5765.0462.9864.751,915,208
4/16/201463.9864.9563.7064.88617,660
4/15/201463.6163.8962.2263.65899,984
4/14/201464.1664.6362.9563.56606,656
4/11/201464.7864.8563.6363.72871,838
4/10/201465.2066.4464.4964.821,276,521
4/9/201464.3365.4163.8065.11872,178
4/8/201464.0464.5763.1863.96969,473
4/7/201466.4766.9263.8264.071,055,942
Trading Center