$123.75 -1.40 (%) Valmont Industries Inc. - NYSE

Dec. 19, 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
12/18/2014125.98126.70123.97125.15357,043
12/17/2014125.00125.78123.88125.50814,334
12/16/2014126.38126.38124.79125.00541,158
12/15/2014129.00129.14125.74126.12430,171
12/12/2014131.56131.96128.94128.96284,784
12/11/2014132.92133.94131.74132.86260,263
12/10/2014132.62133.42131.80132.69325,898
12/9/2014132.14133.51131.62132.76417,559
12/8/2014132.54134.23132.05132.84308,049
12/5/2014133.86134.27132.93133.31145,209
12/4/2014133.65134.50132.96133.86144,113
12/3/2014133.17134.56132.76133.99262,900
12/2/2014134.20135.58133.25133.50232,061
12/1/2014134.87135.63133.46134.65224,369
11/28/2014137.90137.90134.92135.22117,947
11/26/2014137.96137.96136.43137.63107,096
11/25/2014137.23137.99136.80137.7884,645
11/24/2014136.52137.18135.52136.75152,665
11/21/2014137.15138.47135.20136.42212,969
11/20/2014135.53136.90135.51136.21220,514
11/19/2014136.91136.91135.41136.47327,824
11/18/2014136.43137.99135.76137.30309,577
11/17/2014137.94137.98136.58136.82143,216
11/14/2014137.31138.77136.88138.16146,173
11/13/2014138.04138.92137.53137.75178,238
11/12/2014137.58138.75137.58138.40144,579
11/11/2014138.17138.80137.09138.48126,716
11/10/2014138.49139.31137.64138.30158,358
11/7/2014135.71138.91135.50138.52491,416
11/6/2014134.04135.96133.39135.94234,012
11/5/2014134.77135.06133.59134.29318,487
11/4/2014134.30134.97133.50134.29326,367
11/3/2014136.97136.99133.76134.99371,740
10/31/2014136.98137.13135.70136.17329,042
10/30/2014135.33136.52134.20136.52293,935
10/29/2014137.02137.02135.02136.09364,969
10/28/2014132.61136.88132.61136.38338,999
10/27/2014130.01133.48129.87132.55547,916
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center