$103.52 -1.83 (%) Valmont Industries Inc. - NYSE

Sep. 4, 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
9/4/2015104.10104.68103.22103.52118,951
9/3/2015104.68105.95104.68105.35139,207
9/2/2015104.70105.00102.87104.66132,896
9/1/2015104.48105.17103.40103.87200,816
8/31/2015105.59106.71104.62106.29199,613
8/28/2015104.81106.11104.79105.87153,843
8/27/2015103.84105.21103.08105.12253,364
8/26/2015102.92103.29101.50103.11184,129
8/25/2015104.78105.06101.05101.14236,199
8/24/2015105.60106.70102.00103.36402,228
8/21/2015107.86108.50106.00106.10262,961
8/20/2015109.68110.19108.40108.87228,476
8/19/2015111.42111.61109.97110.27234,982
8/18/2015112.18112.41111.66112.18113,202
8/17/2015111.76112.89110.98112.86180,231
8/14/2015111.48112.44110.71112.11128,944
8/13/2015112.46112.46111.02111.34122,353
8/12/2015111.48112.83110.41112.53179,108
8/11/2015112.96112.96111.68111.82148,273
8/10/2015111.97113.80111.82113.62173,644
8/7/2015111.85112.86110.75111.35169,273
8/6/2015112.22112.31110.50112.12163,658
8/5/2015112.36113.98111.25112.12190,141
8/4/2015111.27113.00111.27111.84262,041
8/3/2015111.30111.86110.33110.94212,865
7/31/2015111.69113.19110.90111.23357,076
7/30/2015111.78112.00110.68111.38357,889
7/29/2015112.25113.15111.93112.35329,769
7/28/2015113.00113.00111.80112.40402,014
7/27/2015111.77112.84111.14112.22459,779
7/24/2015113.03113.39112.49112.90502,054
7/23/2015113.93115.60111.64113.64737,330
7/22/2015116.95117.53116.14116.94211,902
7/21/2015118.24118.60116.55117.11202,638
7/20/2015118.93119.97117.81118.06183,128
7/17/2015119.48120.31118.73118.98157,789
7/16/2015118.73119.97118.73119.6597,730
7/15/2015119.12119.74118.26118.32144,352
7/14/2015119.47120.00118.90119.19160,906
7/13/2015119.70120.07118.93119.72189,929
7/10/2015120.05120.05118.75118.90185,851
7/9/2015120.62120.71118.66119.13169,940
7/8/2015120.76121.88119.04119.31352,767
7/7/2015120.48121.57118.71121.23345,456
7/6/2015120.05121.92119.60120.73304,681
7/2/2015120.25121.70119.79121.00399,927
7/1/2015119.62120.36118.80119.95361,921
6/30/2015119.51119.51117.79118.87319,417
6/29/2015119.37119.82118.55118.66160,764
6/26/2015121.01121.12119.67119.96295,852
6/25/2015122.44122.44120.26120.93195,427
6/24/2015122.46123.30121.07121.75138,752
6/23/2015123.30123.83122.09122.74253,576
6/22/2015122.99123.11122.18123.06122,091
6/19/2015122.98123.90122.36122.36316,242
6/18/2015122.80123.89122.50123.01198,764
6/17/2015121.91122.93121.18122.47115,215
6/16/2015120.98121.89120.09121.87244,552
6/15/2015122.00122.00120.29121.02244,497
6/12/2015123.23123.91122.05122.51173,422
6/11/2015124.22124.85123.61123.74186,747
6/10/2015122.73124.44122.19124.00163,322
6/9/2015122.22123.51122.10122.19153,991
6/8/2015122.98123.24122.02122.5892,185
6/5/2015122.87123.52121.92123.05138,946
6/4/2015124.46124.72122.80123.05143,218
6/3/2015124.68126.29124.25125.40135,505
6/2/2015124.10125.86124.10124.95151,248
6/1/2015124.56125.79122.84124.43150,000
5/29/2015126.37126.61124.37124.45234,429
5/28/2015125.67126.44125.28126.44215,148
5/27/2015126.00126.91124.96125.86152,183
5/26/2015125.71126.87124.98126.00283,129
5/22/2015126.88127.00125.74126.06149,928
5/21/2015126.26127.50125.85126.84125,212
5/20/2015126.13126.98125.68126.50114,412
5/19/2015127.00127.00125.23126.01102,374
5/18/2015126.98127.45126.15126.96249,025
5/15/2015126.29127.43125.82127.26325,018
5/14/2015126.41127.15125.44126.43283,678
5/13/2015124.13126.55123.58126.00291,017
5/12/2015124.35124.56122.71123.52252,961
5/11/2015123.26125.21123.24124.65415,502
5/8/2015124.77124.95123.44123.49399,385
5/7/2015123.23124.26122.72123.32399,255
5/6/2015124.40124.93123.30123.91230,452
5/5/2015125.26126.97123.90123.90311,699
5/4/2015126.12126.72125.49125.78156,060
5/1/2015126.85127.39125.55126.34184,992
4/30/2015127.51128.67125.93126.02208,935
4/29/2015126.40128.49125.81128.26202,173
4/28/2015126.31128.35125.93127.02249,881
4/27/2015125.02126.91124.09126.72454,054
4/24/2015123.42125.28122.81124.44405,598
4/23/2015116.95123.36116.36123.14753,818
4/22/2015118.42119.34117.90118.09283,115
4/21/2015120.40121.08118.25118.46310,347
4/20/2015120.85121.80119.99120.00210,024
4/17/2015121.49121.49119.91120.22138,002
4/16/2015123.19123.54121.89122.18208,889
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!