$129.10 -0.82 (%) Vulcan Materials Co (Holding Co) - New York Stock Exchange, Inc.

Dec. 8, 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
12/8/2016130.40130.75127.96129.101,421,027
12/7/2016128.55130.34127.69129.921,260,850
12/6/2016127.90128.76127.09128.43746,528
12/5/2016126.95128.34125.92127.501,218,951
12/2/2016125.32127.59125.00127.061,029,145
12/1/2016125.87127.08124.65125.501,590,690
11/30/2016127.15128.08125.63125.651,333,210
11/29/2016124.66126.71124.45126.131,509,822
11/28/2016132.18132.18124.44124.593,326,282
11/25/2016130.00132.10130.00132.07690,415
11/23/2016127.83129.79126.35129.661,331,116
11/22/2016128.99129.20127.22128.001,143,580
11/21/2016128.77130.01127.69128.081,208,581
11/18/2016129.22130.23128.07128.201,415,767
11/17/2016129.66130.39127.20129.881,685,922
11/16/2016131.68131.90129.72130.292,448,766
11/15/2016134.22136.12133.66134.661,772,695
11/14/2016135.09135.48132.46134.803,275,200
11/11/2016135.44135.89132.78134.182,286,798
11/10/2016132.45138.18131.83136.042,617,985
11/9/2016128.33136.80128.06131.555,374,651
11/8/2016118.49120.11118.06119.731,384,791
11/7/2016118.63119.59117.68118.401,473,552
11/4/2016114.68118.55114.34116.751,605,624
11/3/2016112.97114.74111.06114.121,647,472
11/2/2016115.64116.14112.31112.561,552,752
11/1/2016113.80117.20113.80115.601,618,143
10/31/2016113.22114.37112.80113.201,010,952
10/28/2016112.07114.55111.71112.571,137,317
10/27/2016112.20112.39110.62111.84681,372
10/26/2016111.93112.94110.23112.201,059,955
10/25/2016112.56112.73110.76110.83686,228
10/24/2016112.07112.88111.39112.47442,656
10/21/2016109.18111.69109.01111.53777,947
10/20/2016110.34110.90108.37110.14727,024
10/19/2016112.11112.11109.19110.43945,875
10/18/2016114.06114.27111.55111.62930,997
10/17/2016110.10113.28109.60112.591,841,307
10/14/2016109.66110.22109.27109.771,082,327
10/13/2016105.98108.88105.71108.77989,543
10/12/2016106.72107.59106.00107.411,130,592
10/11/2016106.98107.56106.02106.711,017,998
10/10/2016107.72108.76107.10107.231,180,563
10/7/2016111.01111.24106.14106.472,746,341
10/6/2016109.31111.60108.96111.281,420,503
10/5/2016111.57111.94108.90109.351,447,798
10/4/2016110.84111.11109.35110.841,387,376
10/3/2016113.32113.62109.71110.701,491,684
9/30/2016115.05115.45113.63113.731,647,083
9/29/2016113.58116.21111.95114.892,406,347
9/28/2016115.11119.32114.29115.561,938,263
9/27/2016113.62114.69112.83114.121,624,334
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center