$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
3/17/201083.1383.9583.1083.36198,600
3/16/201082.6182.9282.0882.54254,700
3/15/201083.0983.2081.7682.67101,700
3/12/201082.2682.9681.7682.89239,700
3/11/201082.3782.3881.4482.36101,200
3/10/201081.6982.8381.6082.59197,000
3/9/201080.8182.5080.8181.96207,100
3/8/201081.9082.4080.3180.80368,600
3/5/201081.8182.8581.5881.96942,000
3/4/201073.8184.0073.8181.562,116,400
3/3/201073.0074.1372.8273.44123,800
3/2/201072.2973.7572.0272.88259,500
3/1/201071.2872.1871.2671.90162,800
2/26/201071.1571.3469.7671.20137,000
2/25/201069.3671.1568.6071.00258,200
2/24/201070.2171.0769.8370.31170,400
2/23/201071.1971.6969.5269.88369,700
2/22/201071.8272.1671.2271.51258,200
2/19/201070.3572.2370.3571.50311,900
2/18/201069.2471.6668.2070.78643,700
2/17/201066.7770.4065.3068.691,446,200
2/16/201071.4271.9270.8371.00319,400
2/12/201068.5870.7468.3970.69415,300
2/11/201068.1670.4067.8169.59309,000
2/10/201069.0169.5267.4068.17319,600
2/9/201068.6470.3368.6369.24232,100
2/8/201069.4969.8568.4368.48126,400
2/5/201069.6970.1767.4369.53277,500
2/4/201071.2371.5669.4769.69167,500
2/3/201072.5073.3471.5072.04325,100
2/2/201070.4873.3670.4872.85369,100
2/1/201069.8771.5269.8770.70202,100
1/29/201071.8672.0268.9169.46397,000
1/28/201072.8773.3271.6571.84371,200
1/27/201071.2372.6970.5672.61412,500
1/26/201070.3771.9469.7771.50362,300
1/25/201071.3071.9669.0070.64183,800
1/22/201070.6172.2869.3070.89367,200
1/21/201073.0573.0570.1271.00376,300
1/20/201073.9173.9172.5072.83301,500
1/19/201073.9274.8873.4974.26390,600
1/15/201075.5875.7673.3173.54373,400
1/14/201074.7876.3774.7875.44259,700
1/13/201075.6275.6774.7375.33258,500
1/12/201076.6976.7075.0975.69202,000
1/11/201078.3678.3976.7076.86246,200
1/8/201077.0677.9176.4477.59203,800
1/7/201075.7577.2575.2977.06296,700
1/6/201077.6177.8475.3775.69590,400
1/5/201079.5379.6278.1879.09189,000
1/4/201079.9080.6079.1079.31227,800
12/31/200979.8480.1778.4278.45163,600
12/30/200979.7380.2478.6679.83250,100
12/29/200981.0081.0080.3280.5297,600
12/28/200982.0182.2880.9581.5092,600
12/24/200981.9681.9781.2681.7826,400
12/23/200981.7582.1381.1281.39156,500
12/22/200982.8782.8781.0181.72216,500
12/21/200980.5082.5080.5082.35195,500
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center