$81.93 -0.82 (%) Vulcan Materials Co (Holding Co) - NYSE

Apr. 17, 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
4/17/201582.0282.6081.2981.931,000,071
4/16/201583.7083.7482.3682.751,148,228
4/15/201583.5084.7483.1683.81829,786
4/14/201584.2684.3782.5283.251,092,560
4/13/201583.0083.5782.1183.03855,403
4/10/201583.0983.6682.5483.34786,508
4/9/201582.8383.6182.3182.79767,422
4/8/201582.9783.2381.7383.201,469,863
4/7/201584.5084.8283.1283.231,109,527
4/6/201584.0685.0584.0584.47601,642
4/2/201584.0085.0183.6684.31870,809
4/1/201584.3684.4683.4684.221,149,944
3/31/201585.0085.4784.3084.30847,423
3/30/201584.5885.6484.5085.39601,411
3/27/201583.7984.6383.7984.17565,465
3/26/201583.4684.3283.0284.01738,420
3/25/201585.4886.0283.9483.941,116,946
3/24/201584.4885.5184.2085.141,431,783
3/23/201584.0585.2483.9484.311,084,806
3/20/201584.6285.2584.0184.051,257,873
3/19/201585.5785.8883.9684.20930,054
3/18/201584.6286.2584.0085.77761,649
3/17/201584.5685.6084.5285.10727,460
3/16/201584.6285.3684.6285.11716,796
3/13/201584.9284.9583.8584.61914,134
3/12/201583.7385.3083.6385.101,141,615
3/11/201582.5883.4382.2783.24887,079
3/10/201583.6383.7882.4182.431,082,347
3/9/201585.0785.0784.1284.351,791,859
3/6/201584.5285.8084.3484.751,669,683
3/5/201584.7485.3684.4584.971,161,341
3/4/201584.2884.9984.0084.601,835,416
3/3/201584.1084.8083.4584.771,344,692
3/2/201583.5284.5482.7684.501,186,554
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center