Valmont Industries Inc. $149.54

up +0.25


16/4/2014 04:15 PM  |  NYSE : VMI  
Industries : Industrial / Metal Fabrication
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VMI historical data

Date Open High Low Close Volume
4/15/2014149.57150.97147.94149.29269,769
4/14/2014149.23150.01147.70149.16144,080
4/11/2014148.04148.94147.51147.97188,327
4/10/2014152.00152.00148.41149.42151,444
4/9/2014150.75152.51150.17152.15155,633
4/8/2014149.25150.78148.56150.05131,453
4/7/2014151.25151.34148.48149.21143,333
4/4/2014153.00154.42151.53152.03155,265
4/3/2014152.26153.25151.74152.74121,211
4/2/2014151.30152.51150.90152.06118,155
4/1/2014148.35151.22148.35150.90189,277
3/31/2014147.31148.92146.92148.84187,307
3/28/2014145.34147.39144.78146.25136,974
3/27/2014145.28146.82144.18144.72195,711
3/26/2014146.21147.08144.92145.05188,434
3/25/2014147.26148.40146.49146.66180,279
3/24/2014148.51148.51145.61146.92176,765
3/21/2014147.94149.25147.08147.59289,239
3/20/2014146.90147.57146.22147.21131,959
3/19/2014148.00148.75146.01147.10123,813
3/18/2014147.77148.96147.57147.98139,080
3/17/2014148.05149.17147.07147.51172,080
3/14/2014147.41148.58146.80147.11174,365
3/13/2014147.86148.87146.63147.41247,152
3/12/2014146.70148.00146.56148.00184,576
3/11/2014148.49149.04147.18147.52145,073
3/10/2014148.70148.70145.91148.06259,943
3/7/2014150.27151.26148.22148.70273,009
3/6/2014148.20150.77147.76150.07204,627
3/5/2014146.50147.88146.17147.69226,638
3/4/2014149.28149.79146.50146.75453,165
3/3/2014144.29144.95142.34143.48294,037
2/28/2014145.31146.49145.07145.63297,628
2/27/2014145.80145.97144.24145.18170,599
2/26/2014143.00146.74143.00145.71427,554
2/25/2014145.36145.36142.27143.07467,167
2/24/2014145.51146.50144.18145.53511,928
2/21/2014145.03148.87144.75145.941,225,740
2/20/2014151.78155.64150.69155.46390,959
2/19/2014151.99153.95150.91151.39255,947
2/18/2014152.12152.66150.10152.47317,974
2/14/2014149.00151.64148.49151.63202,719
2/13/2014146.54149.00145.52148.95210,992
2/12/2014147.49149.16146.52147.47282,381
2/11/2014146.03148.43146.02147.40172,161
2/10/2014145.56147.06145.01145.93267,553
2/7/2014144.86145.88143.89145.58193,339
2/6/2014142.55144.74142.41144.10224,133
2/5/2014141.85144.66141.85142.29351,328
2/4/2014142.63144.68141.74143.76319,985
2/3/2014146.85147.93142.03142.27415,435
1/31/2014146.20147.94145.66146.38223,792
1/30/2014146.67148.86146.48147.61161,241
1/29/2014148.27148.37145.51146.18352,629
1/28/2014148.81149.24147.56148.82200,246
1/27/2014151.07151.41146.35147.83401,893
1/24/2014151.44151.61148.53149.14420,885
1/23/2014153.36153.43151.57151.82382,899
1/22/2014152.21153.99151.38153.54166,540
1/21/2014151.40152.14149.88151.79392,236
1/17/2014152.43152.66150.76150.98196,054
1/16/2014152.25153.24151.83152.20174,937
1/15/2014151.71153.53151.50152.18194,510
1/14/2014150.49151.72150.17151.68119,012
1/13/2014152.96152.99149.59150.16226,375
1/10/2014149.00153.34148.51153.03363,838
1/9/2014147.64149.05147.41148.94232,125
1/8/2014148.50149.17147.30148.15217,241
1/7/2014148.27149.49148.00148.50187,549
1/6/2014149.14149.14147.51148.03228,157
1/3/2014146.25148.79144.75148.22305,822
1/2/2014149.11149.62146.31147.78209,127
12/31/2013148.91149.80148.32149.12145,338
12/30/2013148.92149.74148.08148.69150,466
12/27/2013149.04150.58148.59148.93178,838
12/26/2013149.26149.40148.05149.00173,847
12/24/2013147.45148.65147.27148.5084,707
12/23/2013146.36147.97145.50147.71237,399
12/20/2013144.73146.06144.67145.21440,733
12/19/2013145.05145.21143.43144.78333,618
12/18/2013143.91144.16142.18143.63230,381
12/17/2013143.35143.77142.03142.59196,173
12/16/2013141.27143.93141.27143.32212,780
12/13/2013141.27141.80140.47141.03119,720
12/12/2013139.98141.40138.81141.12298,785
12/11/2013143.01143.69139.59139.65380,330
12/10/2013144.92145.84142.93142.94298,969
12/9/2013143.01145.37143.01145.25243,516
12/6/2013144.19145.26142.68142.96300,914
12/5/2013143.67144.49143.18143.33304,138
12/4/2013144.00145.15143.33144.41162,762
12/3/2013145.05145.71144.49144.76288,243
12/2/2013144.78146.28144.28145.90289,374
11/29/2013144.43145.59144.43144.7174,448
11/27/2013143.85144.84143.76144.51176,395
11/26/2013143.47144.13142.69143.51112,855
11/25/2013143.87144.92143.10143.47233,862
11/22/2013144.19144.56143.66143.84215,024
11/21/2013144.36144.37143.27143.83230,263
11/20/2013146.34146.89143.27143.34262,435
Trading Center