$132.06 -6.29 (%) Valmont Industries Inc. - NYSE

Oct. 24, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VMI historical data

Date Open High Low Close Volume
10/24/2014136.58136.58126.80132.06996,974
10/23/2014135.98138.99135.00138.35454,950
10/22/2014137.91137.97134.45134.54167,466
10/21/2014134.49137.76133.89137.48237,451
10/20/2014134.25135.11132.77133.96250,672
10/17/2014135.20135.98133.50134.32168,899
10/16/2014132.36134.92131.94134.78380,752
10/15/2014133.00134.20130.79133.37450,672
10/14/2014131.79135.00131.42133.91471,054
10/13/2014131.98133.79131.14131.42359,982
10/10/2014132.36134.44131.14131.93288,888
10/9/2014135.41135.71131.09132.53337,323
10/8/2014133.06134.63132.24134.45243,493
10/7/2014134.65136.53132.96133.01365,147
10/6/2014134.67136.77133.64136.21250,174
10/3/2014133.82134.79132.78134.01274,516
10/2/2014135.21135.21132.95133.45398,610
10/1/2014134.57135.73134.00135.02627,569
9/30/2014135.20135.75134.75134.93282,945
9/29/2014134.06135.45133.48135.20204,635
9/26/2014133.74135.17133.04134.80230,484
9/25/2014135.32135.44131.68134.04432,616
9/24/2014132.26133.85132.01133.40259,340
9/23/2014134.69135.23133.84133.85296,886
9/22/2014134.23135.37133.19135.32351,849
9/19/2014137.73138.00134.27135.851,247,970
9/18/2014139.32139.32137.05137.40206,118
9/17/2014137.80139.77137.80139.06319,441
9/16/2014137.28138.61136.75137.84253,699
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center