$124.65 +0.04 (%) Valmont Industries Inc. - NYSE

Feb. 27, 2015 | 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
2/27/2015124.03125.16124.03124.65212,285
2/26/2015124.21124.78123.78124.61209,801
2/25/2015124.17125.50123.34124.02244,024
2/24/2015123.47124.19123.17123.77282,187
2/23/2015124.58124.90122.96123.87218,381
2/20/2015124.39125.00123.52124.58312,620
2/19/2015121.18125.99121.00125.31356,744
2/18/2015123.00124.22118.60121.58535,450
2/17/2015124.38125.32123.75125.29267,840
2/13/2015123.47124.75122.41124.24160,978
2/12/2015124.01124.38123.14123.22122,154
2/11/2015121.93123.39121.48123.23174,739
2/10/2015122.14122.75121.08121.85252,828
2/9/2015123.41124.43121.27121.69188,770
2/6/2015122.80125.44122.80124.24346,335
2/5/2015121.28123.11121.28123.11128,378
2/4/2015122.25123.03120.32121.04208,801
2/3/2015121.29123.14120.83122.91207,552
2/2/2015120.28121.53119.32121.24249,864
1/30/2015118.97121.18118.97120.12280,936
1/29/2015118.38120.39117.79120.39118,311
1/28/2015119.46120.33118.00118.62359,046
1/27/2015120.35120.63119.01119.47207,134
1/26/2015120.82122.18120.06121.77250,869
1/23/2015119.80121.06119.08120.85232,471
1/22/2015118.93121.00117.77120.28242,783
1/21/2015117.14118.54116.83118.04204,155
1/20/2015118.08118.70117.06117.58202,778
1/16/2015117.01118.28116.71118.06240,657
1/15/2015119.18119.53117.35117.56382,790
1/14/2015118.25119.61117.52119.00345,332
1/13/2015124.16124.22117.79118.861,047,269
1/12/2015124.85126.22123.76125.70179,929
1/9/2015125.04126.16124.74125.77172,011
1/8/2015125.10125.47124.13125.26174,275
1/7/2015123.68124.57123.01124.24337,871
1/6/2015125.35125.52122.32122.84343,777
1/5/2015126.89127.10125.00125.23340,243
1/2/2015127.69129.14125.71127.27235,898
12/31/2014129.17129.24126.86127.00200,453
12/30/2014130.49130.49127.83128.78181,136
12/29/2014129.36131.53129.36130.26165,928
12/26/2014129.53130.62129.03129.1993,950
12/24/2014127.61129.53127.39128.49107,377
12/23/2014124.25128.69124.25128.18489,926
12/22/2014124.12124.98123.65124.12687,627
12/19/2014124.98125.00123.44123.751,070,889
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center