$68.61 +0.60 (%) Vulcan Materials Co (Holding Co) - NYSE

Nov. 21, 2014 | 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
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
10/3/201459.1059.4759.0759.16851,735
10/2/201458.8059.5158.0058.781,972,878
10/1/201460.3160.5758.8258.901,493,582
9/30/201462.2462.3760.2060.23884,486
9/29/201460.7461.1060.2960.621,024,317
9/26/201461.3561.6461.0761.331,062,712
9/25/201462.6062.9460.9561.341,123,384
9/24/201461.5362.7161.1462.63930,167
9/23/201461.5462.2261.3561.69880,605
9/22/201462.1962.2961.5561.72530,190
9/19/201462.4462.5661.8462.251,266,158
9/18/201463.4863.5662.3462.44869,242
9/17/201462.8764.1562.6463.301,139,669
9/16/201462.0362.9661.6562.71640,493
9/15/201462.5262.8161.9262.32861,602
9/12/201463.1863.1862.2462.62872,662
9/11/201461.9163.1961.7863.16756,794
9/10/201461.7562.1661.2962.07723,207
9/9/201462.4362.6661.4361.70566,856
9/8/201462.5462.8562.1462.43338,330
9/5/201462.0662.8261.7062.72788,744
9/4/201462.0763.1161.7662.03811,299
9/3/201463.0763.2061.7062.05980,722
9/2/201463.6463.8362.4162.75771,155
8/29/201463.4263.6862.8763.38406,046
8/28/201463.2163.3262.7763.22532,898
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center