$130.21 +0.96 (%) Valmont Industries Inc. - New York Stock Exchange, Inc.

Sep. 27, 2016 | 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
9/26/2016130.05131.17129.05129.2596,542
9/23/2016133.45133.45130.52130.6388,608
9/22/2016131.86134.62130.38134.00163,076
9/21/2016127.94130.58127.81130.3193,907
9/20/2016128.32129.56126.96127.03150,828
9/19/2016127.72128.63126.91127.5591,902
9/16/2016127.29128.73126.20126.68193,163
9/15/2016126.34128.36125.80127.7895,276
9/14/2016127.10127.36125.60126.04127,539
9/13/2016126.73127.95126.44126.95128,537
9/12/2016125.62129.08125.62128.29127,878
9/9/2016130.83130.83126.46126.61128,793
9/8/2016132.47132.97131.38132.2063,813
9/7/2016132.19133.80131.95132.96102,430
9/6/2016133.23134.60131.73132.47108,947
9/2/2016130.97132.86129.23132.8382,091
9/1/2016130.29131.44128.97129.9870,791
8/31/2016132.07132.43129.74130.4795,852
8/30/2016133.07133.66131.66132.15104,448
8/29/2016133.10134.42132.43132.6978,305
8/26/2016132.88134.12131.85133.2874,415
8/25/2016131.95133.28131.95132.5172,782
8/24/2016132.97133.75131.98132.1449,491
8/23/2016134.37134.71133.05133.2581,187
8/22/2016131.81134.16130.31134.00131,667
8/19/2016130.23133.24129.59132.98129,892
8/18/2016129.79131.07129.03130.9365,175
8/17/2016129.93130.99129.15129.6092,558
8/16/2016130.94131.53129.44130.1391,354
8/15/2016130.40131.68130.29131.0587,171
8/12/2016130.23130.40128.87130.16114,824
8/11/2016130.11130.86129.73130.29136,995
8/10/2016130.50131.01129.69130.1375,167
8/9/2016130.61131.27128.90130.08120,255
8/8/2016129.82131.29129.26130.46146,455
8/5/2016130.36130.97129.64129.86109,711
8/4/2016130.20131.80129.52129.6181,601
8/3/2016129.16130.72128.95130.3676,441
8/2/2016130.03130.03128.70129.45110,097
8/1/2016131.28131.28129.87130.3590,031
7/29/2016130.90131.58129.62130.9598,556
7/28/2016131.01132.12129.89130.9898,485
7/27/2016132.00132.27130.62131.03109,873
7/26/2016130.23131.98130.23131.75126,336
7/25/2016131.21131.21129.34130.01143,765
7/22/2016131.53131.53129.46131.30228,920
7/21/2016136.48136.48130.01132.38336,970
7/20/2016137.18138.94136.70137.22135,839
7/19/2016137.87137.98136.32137.1987,916
7/18/2016137.75138.56137.00137.8878,248
7/15/2016138.78138.78137.44137.80152,499
7/14/2016138.48139.62137.48138.6863,296
7/13/2016138.67139.00137.45137.6966,357
7/12/2016138.00139.19137.27137.94116,906
7/11/2016136.89137.77136.25137.3186,201
7/8/2016135.30137.05135.30136.3880,336
7/7/2016132.97134.68132.89133.9297,397
7/6/2016131.19133.07130.67132.42160,714
7/5/2016133.38134.28130.60131.92104,740
7/1/2016135.12136.11133.25134.25119,132
6/30/2016132.77135.33132.04135.27184,610
6/29/2016132.85133.72132.21133.20137,817
6/28/2016130.40131.99130.09130.96132,412
6/27/2016130.30130.30126.63128.93206,790
6/24/2016133.80134.00131.80132.16408,544
6/23/2016136.92138.03135.64138.0297,293
6/22/2016136.70137.40135.01135.1778,626
6/21/2016136.68137.58135.37136.45121,843
6/20/2016134.50137.33132.55136.46154,113
6/17/2016132.52134.51132.14132.82250,841
6/16/2016132.72133.06130.96132.77100,044
6/15/2016133.32135.15131.50133.60188,286
6/14/2016132.22133.36131.45132.83105,111
6/13/2016133.70134.74132.98133.13127,363
6/10/2016135.27137.26134.00134.55117,581
6/9/2016136.93138.11135.69137.0096,696
6/8/2016136.94138.35136.53138.06168,296
6/7/2016135.08137.40134.42136.33180,221
6/6/2016134.42135.81133.65135.06220,205
6/3/2016138.74139.75132.99133.46389,654
6/2/2016138.48140.14137.71140.12259,082
6/1/2016137.83139.96137.12139.41189,962
5/31/2016136.20138.40136.20138.32176,608
5/27/2016135.85137.08135.02136.1485,182
5/26/2016136.57137.47135.23135.84168,956
5/25/2016134.68136.09131.36135.84157,556
5/24/2016132.37134.06131.71133.79140,885
5/23/2016131.25131.99130.01131.65112,921
5/20/2016131.64132.60130.53131.09108,811
5/19/2016130.17131.64129.19130.81207,452
5/18/2016131.26132.67130.02131.28248,493
5/17/2016133.42135.13131.50132.14169,587
5/16/2016132.09134.73131.81133.66100,449
5/13/2016134.65134.98131.43131.87123,750
5/12/2016134.99136.18134.15134.97159,057
5/11/2016134.94135.97133.80134.87160,476
5/10/2016131.96134.90131.31134.60266,540
5/9/2016132.18132.36130.84131.56203,089
5/6/2016133.10133.71132.20132.99210,116
5/5/2016133.57134.35132.64133.31293,486
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center