$83.00 +0.61 (%) Vulcan Materials Co (Holding Co) - NYSE

Feb. 27, 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
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
2/9/201575.2176.8175.1676.171,602,985
2/6/201574.5376.9974.3075.232,654,895
2/5/201573.3775.3673.1174.012,129,899
2/4/201571.2572.9271.0871.471,541,622
2/3/201572.0072.0071.1971.821,256,401
2/2/201571.1771.8970.1071.441,308,217
1/30/201570.6871.7569.8570.511,148,173
1/29/201569.9971.5669.5371.341,328,662
1/28/201570.9270.9569.9970.031,372,562
1/27/201569.4170.4368.9470.231,172,939
1/26/201569.8370.5769.0570.52826,862
1/23/201569.8770.3769.1869.741,110,258
1/22/201568.7570.0067.7569.921,793,642
1/21/201566.7168.0466.3567.98857,059
1/20/201567.1967.4666.1266.991,025,789
1/16/201566.2667.3466.1766.891,486,754
1/15/201568.1468.2865.9466.221,019,308
1/14/201566.3567.8965.3767.74808,563
1/13/201569.0269.0966.3267.36972,536
1/12/201568.0868.4567.2868.251,132,865
1/9/201568.4068.5867.6168.29845,684
1/8/201566.8668.6466.8168.281,383,252
1/7/201565.3066.3365.0666.21532,368
1/6/201565.0266.1364.2864.98691,594
1/5/201566.2966.3964.8265.13897,194
1/2/201566.3967.9166.1866.98981,300
12/31/201466.5267.4265.6465.73680,703
12/30/201466.6267.1166.3466.41484,500
12/29/201465.9866.9265.9866.85462,621
12/26/201466.6266.8966.2866.35375,815
12/24/201466.1466.6065.9666.27328,968
12/23/201466.1766.8065.9466.29779,481
12/22/201466.6866.7465.4066.091,243,269
12/19/201465.8166.9765.3166.781,532,041
12/18/201465.0965.6063.8065.431,025,795
12/17/201462.2064.1361.8063.991,060,491
12/16/201461.6363.7661.4962.121,062,924
12/15/201462.4963.3061.4561.511,221,973
12/12/201463.5463.5462.3662.391,214,912
12/11/201463.3564.0162.9063.05976,066
12/10/201465.8665.9162.6463.161,761,799
12/9/201464.5466.0564.4066.03724,214
12/8/201466.3666.4764.9965.25619,377
12/5/201467.2267.4966.4766.67693,853
12/4/201466.8267.7166.6067.421,067,683
12/3/201465.6367.1165.4667.071,175,447
12/2/201464.6365.4864.4365.411,226,676
12/1/201465.9866.1064.2064.501,336,305
11/28/201467.0267.0466.0166.10533,416
11/26/201467.7667.7966.7367.12670,587
11/25/201468.6768.9267.2867.59811,863
11/24/201468.8168.9868.5668.611,596,179
11/21/201468.6369.1068.2468.611,541,191
11/20/201467.0968.2466.8068.011,064,451
11/19/201467.0867.8466.4867.671,200,195
11/18/201465.9367.2165.9367.101,369,445
11/17/201466.1666.2065.7466.00896,799
11/14/201465.5066.3765.1266.31830,793
11/13/201465.4265.9064.9265.58842,542
11/12/201465.5365.7264.8165.46889,747
11/11/201465.2865.8865.1865.35598,329
11/10/201465.0565.7764.9665.421,063,717
11/7/201464.7665.7764.7365.111,237,518
11/6/201464.1964.8563.5164.771,039,018
11/5/201464.2565.5063.8164.171,596,173
11/4/201462.7264.7161.2263.502,691,052
11/3/201461.6462.7961.2762.402,139,897
10/31/201461.5062.0360.4061.711,507,769
10/30/201459.0160.7558.9260.291,202,411
10/29/201460.4160.7658.7159.401,878,294
10/28/201459.8160.6358.9660.521,392,342
10/27/201460.7560.9459.4359.77965,822
10/24/201461.0561.4460.2561.251,163,322
10/23/201459.9260.9459.3560.241,195,335
10/22/201460.4260.8959.3259.35942,619
10/21/201459.7860.5859.6460.25781,654
10/20/201458.9359.6158.6559.46765,941
10/17/201457.5059.4557.4459.092,916,275
10/16/201455.8657.3255.1656.772,142,491
10/15/201455.2256.6854.1056.281,739,737
10/14/201455.6556.4555.0555.731,086,659
10/13/201456.6357.3455.2255.281,217,950
10/10/201457.5258.2356.3856.521,736,028
10/9/201458.6759.2456.9057.332,008,804
10/8/201457.2158.0955.8157.991,967,811
10/7/201458.0058.4157.2857.281,037,998
10/6/201459.6159.6158.0558.511,061,501
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center