$148.90 -1.35 (%) Valmont Industries Inc. - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VMI historical data

Date Open High Low Close Volume
12/2/2016149.85152.18148.80148.90104,139
12/1/2016150.60151.50149.45150.25156,731
11/30/2016150.10151.55147.95148.90152,508
11/29/2016147.70148.45146.95148.30188,704
11/28/2016147.20148.45147.10148.45141,223
11/25/2016148.35148.60146.30146.8039,535
11/23/2016146.45149.55145.15147.95142,585
11/22/2016144.60146.90144.15146.70140,030
11/21/2016142.40143.75140.50143.70161,522
11/18/2016143.55143.80141.20141.30118,703
11/17/2016142.00143.75140.60143.60233,231
11/16/2016142.90143.85140.20142.05154,507
11/15/2016142.00144.45141.80144.15147,325
11/14/2016139.35142.70138.70142.60207,440
11/11/2016137.55138.90135.75138.85109,580
11/10/2016134.75139.05133.85137.75175,418
11/9/2016126.45134.75126.45133.40270,894
11/8/2016125.95126.50125.25125.2584,485
11/7/2016128.70130.35125.80126.1575,124
11/4/2016124.00127.95122.25125.20233,049
11/3/2016123.00124.15121.05123.65163,080
11/2/2016125.15125.18122.75122.90132,586
11/1/2016128.90128.90124.50125.25113,601
10/31/2016127.55128.55127.20127.95135,714
10/28/2016126.55129.05126.15127.10105,101
10/27/2016126.75126.90125.35126.35155,488
10/26/2016126.60127.35125.15126.35111,268
10/25/2016129.80130.50127.30127.35113,514
10/24/2016129.75131.00128.74130.20173,335
10/21/2016127.45129.40126.45128.05218,488
10/20/2016125.00128.50120.65128.00414,559
10/19/2016129.90130.00128.65129.30110,682
10/18/2016131.70131.70128.15129.3598,272
10/17/2016128.45129.25127.95128.3579,633
10/14/2016130.41130.59128.05128.19105,984
10/13/2016126.86130.06126.51129.78148,828
10/12/2016127.17128.34126.60127.5378,448
10/11/2016128.19128.55126.50127.17150,567
10/10/2016130.07131.11128.64129.0096,026
10/7/2016131.49132.00128.69128.90131,204
10/6/2016130.05131.69129.45131.45107,722
10/5/2016131.62131.66130.31130.67158,870
10/4/2016134.32135.40130.28130.69169,682
10/3/2016134.04135.81133.29134.0197,478
9/30/2016134.99135.96132.18134.57166,358
9/29/2016133.99134.89131.83133.66133,965
9/28/2016130.34133.98129.30133.75115,633
9/27/2016128.80130.40128.62130.2190,449
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center