$126.44 +0.58 (%) Valmont Industries Inc. - NYSE

May. 28, 2015 | 04:02 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VMI historical data

Date Open High Low Close Volume
5/27/2015126.00126.91124.96125.86152,183
5/26/2015125.71126.87124.98126.00283,129
5/22/2015126.88127.00125.74126.06149,928
5/21/2015126.26127.50125.85126.84125,212
5/20/2015126.13126.98125.68126.50114,412
5/19/2015127.00127.00125.23126.01102,374
5/18/2015126.98127.45126.15126.96249,025
5/15/2015126.29127.43125.82127.26325,018
5/14/2015126.41127.15125.44126.43283,678
5/13/2015124.13126.55123.58126.00291,017
5/12/2015124.35124.56122.71123.52252,961
5/11/2015123.26125.21123.24124.65415,502
5/8/2015124.77124.95123.44123.49399,385
5/7/2015123.23124.26122.72123.32399,255
5/6/2015124.40124.93123.30123.91230,452
5/5/2015125.26126.97123.90123.90311,699
5/4/2015126.12126.72125.49125.78156,060
5/1/2015126.85127.39125.55126.34184,992
4/30/2015127.51128.67125.93126.02208,935
4/29/2015126.40128.49125.81128.26202,173
4/28/2015126.31128.35125.93127.02249,881
4/27/2015125.02126.91124.09126.72454,054
4/24/2015123.42125.28122.81124.44405,598
4/23/2015116.95123.36116.36123.14753,818
4/22/2015118.42119.34117.90118.09283,115
4/21/2015120.40121.08118.25118.46310,347
4/20/2015120.85121.80119.99120.00210,024
4/17/2015121.49121.49119.91120.22138,002
4/16/2015123.19123.54121.89122.18208,889
4/15/2015119.90123.75119.65123.18440,416
4/14/2015118.82119.43118.09119.00266,596
4/13/2015120.51120.89118.54118.70290,635
4/10/2015121.38121.59120.74120.94158,169
4/9/2015119.20121.16119.20121.12298,853
4/8/2015121.10121.10117.48119.36282,650
4/7/2015122.32123.10121.28121.51103,327
4/6/2015121.83123.53121.81122.69212,011
4/2/2015121.88122.91121.31121.9898,280
4/1/2015122.96123.21121.32121.82171,793
3/31/2015122.96123.57122.35122.88161,638
3/30/2015120.89123.57120.83123.09128,468
3/27/2015120.62120.94119.39120.65114,544
3/26/2015119.59120.65118.71120.24180,623
3/25/2015119.62120.44118.02119.68309,646
3/24/2015122.48123.41120.53120.77208,259
3/23/2015121.60124.08121.60122.88209,645
3/20/2015124.16124.93121.52122.00555,116
3/19/2015124.48125.48122.60123.43266,677
3/18/2015122.68125.13121.92124.67218,481
3/17/2015123.98123.99123.07123.52216,053
3/16/2015123.90124.61123.49124.37192,659
3/13/2015124.15124.15122.34123.60184,014
3/12/2015121.72124.22121.04124.09273,847
3/11/2015120.80121.60119.73121.02258,887
3/10/2015124.89124.89120.72120.91270,633
3/9/2015124.42126.30123.64125.18328,512
3/6/2015123.91124.10123.28123.92192,574
3/5/2015124.48124.93124.00124.56266,360
3/4/2015124.97125.02124.18124.55192,584
3/3/2015126.00126.05124.52125.20223,807
3/2/2015124.96126.55124.96126.00388,303
2/27/2015124.03125.16124.03124.65212,285
2/26/2015124.21124.78123.78124.61209,801
2/25/2015124.17125.50123.34124.02244,024
2/24/2015123.47124.19123.17123.77282,187
2/23/2015124.58124.90122.96123.87218,381
2/20/2015124.39125.00123.52124.58312,620
2/19/2015121.18125.99121.00125.31356,744
2/18/2015123.00124.22118.60121.58535,450
2/17/2015124.38125.32123.75125.29267,840
2/13/2015123.47124.75122.41124.24160,978
2/12/2015124.01124.38123.14123.22122,154
2/11/2015121.93123.39121.48123.23174,739
2/10/2015122.14122.75121.08121.85252,828
2/9/2015123.41124.43121.27121.69188,770
2/6/2015122.80125.44122.80124.24346,335
2/5/2015121.28123.11121.28123.11128,378
2/4/2015122.25123.03120.32121.04208,801
2/3/2015121.29123.14120.83122.91207,552
2/2/2015120.28121.53119.32121.24249,864
1/30/2015118.97121.18118.97120.12280,936
1/29/2015118.38120.39117.79120.39118,311
1/28/2015119.46120.33118.00118.62359,046
1/27/2015120.35120.63119.01119.47207,134
1/26/2015120.82122.18120.06121.77250,869
1/23/2015119.80121.06119.08120.85232,471
1/22/2015118.93121.00117.77120.28242,783
1/21/2015117.14118.54116.83118.04204,155
1/20/2015118.08118.70117.06117.58202,778
1/16/2015117.01118.28116.71118.06240,657
1/15/2015119.18119.53117.35117.56382,790
1/14/2015118.25119.61117.52119.00345,332
1/13/2015124.16124.22117.79118.861,047,269
1/12/2015124.85126.22123.76125.70179,929
1/9/2015125.04126.16124.74125.77172,011
1/8/2015125.10125.47124.13125.26174,275
1/7/2015123.68124.57123.01124.24337,871
1/6/2015125.35125.52122.32122.84343,777
1/5/2015126.89127.10125.00125.23340,243
1/2/2015127.69129.14125.71127.27235,898
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center