$107.71 +1.24 (%) Valmont Industries Inc. - NYSE

Feb. 8, 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
2/8/2016105.33107.86105.31107.71257,889
2/5/2016107.52109.14106.07106.47114,283
2/4/2016105.50108.47105.50107.53127,018
2/3/2016103.75105.71101.47105.56114,916
2/2/2016103.28104.18101.93102.75174,003
2/1/2016105.57106.89103.91104.49143,818
1/29/2016102.71106.62102.66106.59252,015
1/28/2016102.96103.49100.84102.45172,865
1/27/2016101.73103.70100.44101.54189,678
1/26/2016100.55102.54100.19102.20198,398
1/25/2016101.08102.4099.6699.85134,218
1/22/2016100.95103.13100.05101.96158,921
1/21/2016100.98101.3898.86100.08198,917
1/20/201697.59101.4996.50100.82240,751
1/19/2016101.41102.3098.2398.95265,033
1/15/201698.50100.6597.98100.64208,817
1/14/201699.37101.2896.85100.70219,180
1/13/2016101.49102.1799.0999.16179,555
1/12/2016102.61102.6198.80100.36324,506
1/11/2016102.87103.71101.23101.74206,791
1/8/2016105.82106.51102.33102.42345,458
1/7/2016105.36106.67105.36105.50494,172
1/6/2016105.99107.28105.95107.18299,604
1/5/2016106.01107.33105.38107.29303,533
1/4/2016104.70105.94103.81105.88203,162
12/31/2015105.91107.13104.93106.02156,682
12/30/2015106.54107.79106.02106.3895,684
12/29/2015107.83108.95104.91107.09215,116
12/28/2015107.88109.35106.73107.13145,755
12/24/2015109.00109.05108.03108.4455,428
12/23/2015105.86109.33105.86108.98249,231
12/22/2015103.90106.17103.08105.19197,070
12/21/2015101.64103.80101.62103.65402,949
12/18/2015102.55102.64100.87101.52369,297
12/17/2015104.68104.71102.54102.58192,792
12/16/2015104.68104.81102.85104.47405,870
12/15/2015106.60107.01103.99104.45311,272
12/14/2015106.59106.81104.50105.83266,470
12/11/2015108.01108.42106.81106.84208,382
12/10/2015109.23109.98108.77109.14139,887
12/9/2015110.55111.66108.92109.28249,070
12/8/2015111.12111.86110.14110.67202,113
12/7/2015114.47114.86111.90112.20222,621
12/4/2015115.02115.50114.06114.96168,477
12/3/2015116.08116.28113.71114.97135,455
12/2/2015116.12117.64115.00115.54178,010
12/1/2015117.62117.97115.75116.51154,811
11/30/2015118.12118.16116.94117.25165,724
11/27/2015116.87118.17116.30117.7761,012
11/25/2015118.12118.75117.00117.23138,508
11/24/2015116.66118.52116.41117.94227,083
11/23/2015117.35117.62116.47117.07240,333
11/20/2015116.97118.05116.61117.19245,943
11/19/2015117.29117.67116.13116.96247,585
11/18/2015115.23117.55114.67117.36177,119
11/17/2015114.81115.35113.98114.72273,592
11/16/2015112.85115.14112.19115.01208,461
11/13/2015111.32113.56111.32113.45328,823
11/12/2015113.81114.53110.64111.77359,198
11/11/2015114.00115.79113.40115.09241,199
11/10/2015113.08113.84112.50113.77218,524
11/9/2015113.61113.90112.00113.37351,200
11/6/2015112.86114.11111.40113.59260,983
11/5/2015110.55113.35110.06113.02275,428
11/4/2015110.39111.07109.75110.78180,498
11/3/2015110.00110.90108.69110.20170,909
11/2/2015108.25110.84107.81110.05249,181
10/30/2015107.31108.91107.10108.44233,777
10/29/2015106.36107.44106.12107.04176,179
10/28/2015104.73107.47104.73107.12155,993
10/27/2015105.61106.00104.04104.61177,928
10/26/2015106.76107.04106.06106.16247,843
10/23/2015109.40109.40106.59107.51345,271
10/22/201598.34109.0098.32108.74685,778
10/21/201597.6098.8896.9797.15346,692
10/20/201596.7798.2596.4997.23234,229
10/19/201597.8497.8496.6097.05319,224
10/16/2015102.07102.0797.4098.02557,962
10/15/2015102.58104.09100.26102.50298,859
10/14/2015102.93103.72102.45103.00147,883
10/13/2015104.01104.66103.06103.21238,207
10/12/2015105.52105.75104.37104.72120,431
10/9/2015106.87107.72105.25105.64169,339
10/8/2015104.06106.93103.52106.74251,566
10/7/2015102.47105.03102.02104.25277,515
10/6/2015100.42102.48100.42101.99219,689
10/5/201597.23100.7796.80100.64401,341
10/2/201593.0996.4892.3396.45207,920
10/1/201595.5095.5092.7993.99353,774
9/30/201595.3095.3793.8394.89318,287
9/29/201595.3695.9594.5395.11284,346
9/28/201596.7897.0494.8995.10227,183
9/25/201599.5199.5197.2797.44259,126
9/24/2015100.24100.6498.3098.63251,526
9/23/2015101.45101.45100.04101.25348,841
9/22/2015101.18101.6299.91101.50187,764
9/21/2015102.13102.69101.42102.37171,503
9/18/2015101.84102.72101.31101.76246,950
9/17/2015103.19104.35102.67102.85134,972
9/16/2015103.19103.60102.89103.34131,797
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center