$126.06 -0.78 (%) Valmont Industries Inc. - NYSE

May. 22, 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
8/16/201066.7167.9766.4367.64169,300
8/13/201067.8667.8666.8167.12157,300
8/12/201066.1068.5165.9467.93295,100
8/11/201066.8267.8366.2367.09360,600
8/10/201069.5069.5068.0068.04263,900
8/9/201071.5071.5069.9170.35169,300
8/6/201070.0171.4270.0171.29142,500
8/5/201069.8171.7269.3970.89267,100
8/4/201071.0071.0069.9470.53184,300
8/3/201071.2071.5670.0070.69153,900
8/2/201072.5572.5771.5171.69237,800
7/30/201070.2272.0770.1471.05201,000
7/29/201072.0372.4470.6470.97365,800
7/28/201072.0972.7571.5271.63258,000
7/27/201075.8175.8172.5572.67275,500
7/26/201075.4675.7074.2275.22236,400
7/23/201073.8475.4573.4075.20146,000
7/22/201073.3474.8673.3473.90206,500
7/21/201072.7873.5271.8472.59320,500
7/20/201070.9772.7170.6472.37398,500
7/19/201072.1573.3270.8472.11439,500
7/16/201073.8875.0072.0072.52703,800
7/15/201079.3079.6277.5279.21200,200
7/14/201079.8279.9178.2879.48119,500
7/13/201079.3580.1278.6179.90159,400
7/12/201079.1079.3577.5578.20122,000
7/9/201078.5179.6278.1979.5988,900
7/8/201078.0678.6576.9778.41132,700
7/7/201074.9977.2874.7477.21170,000
7/6/201075.4676.7773.7274.49181,800
7/2/201074.0974.8373.7674.15223,500
7/1/201072.8274.4571.3373.57249,800
6/30/201072.7275.1472.5272.66246,600
6/29/201075.5275.6272.5473.04240,000
6/28/201077.4277.8176.5176.6388,200
6/25/201076.2977.5175.3077.32111,100
6/24/201077.0777.5475.9176.1794,000
6/23/201077.6078.5176.6077.7893,800
6/22/201080.1580.6577.8778.0099,000
6/21/201081.1782.1179.6880.33114,600
6/18/201080.7680.9379.6980.0095,800
6/17/201081.4081.4079.8680.7877,900
6/16/201081.1582.1080.6480.9295,700
6/15/201079.1482.0978.9081.94141,400
6/14/201079.1380.8578.4278.70179,400
6/11/201077.8678.7776.9578.65198,300
6/10/201077.2578.9277.2578.92128,500
6/9/201076.4677.9475.3275.67134,000
6/8/201075.1676.1974.4476.14223,700
6/7/201076.3376.5074.7275.30354,200
6/4/201078.5879.0075.6475.88239,900
6/3/201079.9980.3578.5679.65140,200
6/2/201076.4779.0876.0879.08240,400
6/1/201078.3779.6076.1576.17243,500
5/28/201080.7981.1978.7079.22211,100
5/27/201081.5581.5580.1381.35217,700
5/26/201079.0880.5478.8979.50441,000
5/25/201074.5678.0374.0877.79333,900
5/24/201077.6379.3877.2277.26229,300
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center