Valmont Industries Inc. $138.15

up +0.32


16/9/2014 03:35 PM  |  NYSE : VMI  
Industries : Industrial / Metal Fabrication
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VMI historical data

Date Open High Low Close Volume
9/15/2014137.92138.23137.40137.83182,645
9/12/2014139.04139.16137.91137.98307,467
9/11/2014138.45140.36138.45139.72369,196
9/10/2014139.37139.64137.76139.10246,716
9/9/2014137.66139.56137.38138.87359,551
9/8/2014137.26137.89137.00137.81230,889
9/5/2014136.82137.55135.48137.55483,802
9/4/2014138.67140.23136.43136.62437,996
9/3/2014139.54140.06137.48138.55560,034
9/2/2014140.83141.13138.92139.23515,208
8/29/2014141.48141.99140.20140.75291,953
8/28/2014142.44142.65141.41141.45419,757
8/27/2014142.44142.86141.73142.60258,134
8/26/2014141.47142.42140.51142.01262,175
8/25/2014141.52142.00140.00140.80359,936
8/22/2014142.00142.94140.96141.15379,893
8/21/2014143.40143.48141.64142.31370,757
8/20/2014144.13144.42142.80143.05411,543
8/19/2014145.16145.74143.99144.25176,761
8/18/2014145.19145.91144.06144.92291,893
8/15/2014145.00145.07143.39144.42242,745
8/14/2014143.36144.82142.62144.60241,362
8/13/2014144.55144.99143.03143.26482,514
8/12/2014145.17145.66144.02144.50205,316
8/11/2014145.22146.74144.74145.21141,998
8/8/2014144.47145.50143.87145.16240,927
8/7/2014145.50145.96144.38144.52193,943
8/6/2014144.32146.13144.18145.44202,067
8/5/2014144.57145.58143.92145.36285,941
8/4/2014145.21145.21143.77144.89307,535
8/1/2014145.55145.95143.53145.11486,540
7/31/2014147.40148.58145.61145.63253,865
7/30/2014149.99150.12148.07149.18326,397
7/29/2014150.04150.04149.11149.12287,278
7/28/2014149.31150.01148.69149.59215,162
7/25/2014149.07149.86149.07149.64184,536
7/24/2014148.74149.79148.67149.43180,989
7/23/2014149.18150.30148.35149.00273,501
7/22/2014148.42150.28148.33149.30259,276
7/21/2014146.64148.27146.58148.23234,160
7/18/2014147.77147.87145.13147.20362,582
7/17/2014148.39148.39147.04147.31361,958
7/16/2014149.08149.49147.42148.71491,271
7/15/2014149.13149.91148.24148.32456,709
7/14/2014149.12149.57148.51148.80392,678
7/11/2014148.56149.81148.56149.12307,912
7/10/2014148.99149.70148.05149.00330,263
7/9/2014152.78152.92150.81150.84247,135
7/8/2014152.67152.67151.66152.31208,588
7/7/2014153.01153.56152.52152.83220,832
7/3/2014154.59154.94153.47153.90214,677
7/2/2014154.41155.62153.53154.14377,793
7/1/2014152.01154.60152.00154.11433,970
6/30/2014151.68152.53150.78151.95258,968
6/27/2014149.56152.00149.56151.89567,512
6/26/2014149.30150.22148.21150.01396,666
6/25/2014151.00151.93148.01149.511,278,303
6/24/2014160.87163.23160.44160.67229,112
6/23/2014160.94162.21160.57161.11187,006
6/20/2014159.58160.98159.58160.82270,961
6/19/2014159.93160.60159.38159.84170,594
6/18/2014158.54160.16158.54159.63136,522
6/17/2014157.78160.16157.57158.53217,315
6/16/2014159.89160.95157.78157.91160,934
6/13/2014159.62160.36158.38159.75102,618
6/12/2014159.39160.43158.63159.13147,797
6/11/2014159.72161.16158.79159.61194,245
6/10/2014160.59161.16159.73160.03186,188
6/9/2014158.99160.54158.26160.45344,752
6/6/2014158.34160.00158.30159.71262,727
6/5/2014157.27159.37156.85158.34243,328
6/4/2014156.43157.60156.41157.06207,997
6/3/2014155.85157.30155.85156.50281,704
6/2/2014154.64156.48154.25156.09223,479
5/30/2014157.50158.17154.90154.95392,762
5/29/2014158.11158.99156.68157.27161,276
5/28/2014158.92159.46157.61158.07196,641
5/27/2014159.16160.24158.83159.41230,312
5/23/2014158.79159.38157.68158.72332,489
5/22/2014159.38159.91158.30158.56461,954
5/21/2014159.17159.62158.56159.01169,541
5/20/2014159.05159.21157.93159.02328,692
5/19/2014158.09159.75157.12159.46258,237
5/16/2014155.62158.58155.55158.48183,119
5/15/2014156.69157.25154.82155.89289,135
5/14/2014155.25159.00153.45157.67419,428
5/13/2014151.48152.08150.24150.41115,186
5/12/2014150.30152.05149.38151.26110,067
5/9/2014149.69149.69147.82149.39112,323
5/8/2014149.47151.44148.48149.69169,893
5/7/2014148.93150.03148.12149.60152,866
5/6/2014148.50150.51148.49148.81201,353
5/5/2014149.32150.93148.59149.44182,455
5/2/2014149.18152.19148.51150.34239,286
5/1/2014148.10149.98147.79148.80231,885
4/30/2014148.46149.46147.85148.91244,492
4/29/2014147.70149.82147.13148.94291,904
4/28/2014145.17147.77144.45147.38374,661
4/25/2014145.98146.44144.46145.07236,296
4/24/2014144.56148.10143.02146.34377,251
Trading Center