$137.48 +3.52 (%) Valmont Industries Inc. - NYSE

Oct. 21, 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
1/6/2014149.14149.14147.51148.03228,157
1/3/2014146.25148.79144.75148.22305,822
1/2/2014149.11149.62146.31147.78209,127
12/31/2013148.91149.80148.32149.12145,338
12/30/2013148.92149.74148.08148.69150,466
12/27/2013149.04150.58148.59148.93178,838
12/26/2013149.26149.40148.05149.00173,847
12/24/2013147.45148.65147.27148.5084,707
12/23/2013146.36147.97145.50147.71237,399
12/20/2013144.73146.06144.67145.21440,733
12/19/2013145.05145.21143.43144.78333,618
12/18/2013143.91144.16142.18143.63230,381
12/17/2013143.35143.77142.03142.59196,173
12/16/2013141.27143.93141.27143.32212,780
12/13/2013141.27141.80140.47141.03119,720
12/12/2013139.98141.40138.81141.12298,785
12/11/2013143.01143.69139.59139.65380,330
12/10/2013144.92145.84142.93142.94298,969
12/9/2013143.01145.37143.01145.25243,516
12/6/2013144.19145.26142.68142.96300,914
12/5/2013143.67144.49143.18143.33304,138
12/4/2013144.00145.15143.33144.41162,762
12/3/2013145.05145.71144.49144.76288,243
12/2/2013144.78146.28144.28145.90289,374
11/29/2013144.43145.59144.43144.7174,448
11/27/2013143.85144.84143.76144.51176,395
11/26/2013143.47144.13142.69143.51112,855
11/25/2013143.87144.92143.10143.47233,862
11/22/2013144.19144.56143.66143.84215,024
11/21/2013144.36144.37143.27143.83230,263
11/20/2013146.34146.89143.27143.34262,435
11/19/2013146.38146.98146.00146.36451,849
11/18/2013145.11146.77145.11145.96284,130
11/15/2013144.95145.17144.05145.17325,143
11/14/2013142.99144.83142.50144.53164,498
11/13/2013142.46144.04142.07143.07187,105
11/12/2013142.50143.57142.05143.51211,586
11/11/2013142.00142.98141.86142.54178,730
11/8/2013140.52143.09140.52142.07308,133
11/7/2013143.80144.96140.74140.98420,998
11/6/2013144.50145.59143.50143.69432,846
11/5/2013142.47143.62140.93142.91297,763
11/4/2013142.17143.35142.01142.89259,414
11/1/2013140.56142.45140.55142.14471,282
10/31/2013138.14140.82137.77140.50447,358
10/30/2013137.77139.08137.74138.59300,716
10/29/2013138.35138.35136.44137.62287,801
10/28/2013137.98138.69137.68138.22207,416
10/25/2013137.72138.51137.12138.02329,068
10/24/2013135.00137.74134.32137.57371,819
10/23/2013137.92138.34134.27134.31305,260
10/22/2013135.25138.49135.04138.05516,122
10/21/2013134.80135.33134.10135.05532,777
10/18/2013129.00134.41129.00134.09701,288
10/17/2013133.91133.91131.24132.08459,939
10/16/2013134.88134.94132.09132.39224,081
10/15/2013134.80135.08133.15133.50204,062
10/14/2013132.75134.75132.49134.44169,201
10/11/2013132.41133.27131.21133.24224,280
10/10/2013134.00134.00131.07133.18462,482
10/9/2013134.17134.92133.04133.90162,532
10/8/2013135.63136.18133.56133.69190,789
10/7/2013135.48136.73135.20136.04237,657
10/4/2013136.23137.43135.63137.01234,045
10/3/2013137.06137.87134.02136.35312,924
10/2/2013136.23137.74133.62137.63620,134
10/1/2013136.70138.09135.65137.45774,561
9/30/2013140.14141.17138.46138.91341,823
9/27/2013142.63144.05140.88141.47315,470
9/26/2013145.49145.50142.03143.98290,686
9/25/2013147.97148.98145.91146.54242,147
9/24/2013146.03148.50145.36147.72316,858
9/23/2013147.64147.64144.77146.10264,580
9/20/2013149.34149.34146.55148.45625,796
9/19/2013147.41149.08146.29148.90481,468
9/18/2013143.98148.08143.05146.66385,069
9/17/2013141.75144.20141.37143.80133,035
9/16/2013142.23142.61140.55141.78197,132
9/13/2013141.13141.54139.28140.52119,665
9/12/2013140.12140.86139.67140.47118,322
9/11/2013141.93142.14140.02140.29144,243
9/10/2013140.79142.07139.74141.91193,776
9/9/2013137.73139.64137.73139.2785,021
9/6/2013138.97139.41136.36137.47114,240
9/5/2013137.05139.00135.92137.80245,702
9/4/2013135.31137.66135.31137.25321,168
9/3/2013136.76137.64133.38134.94274,557
8/30/2013137.74137.74134.78134.96164,214
8/29/2013136.45138.35136.45137.50156,157
8/28/2013138.06138.49136.06136.46157,768
8/27/2013140.21140.79137.92137.92101,398
8/26/2013142.00143.08141.25141.96144,924
8/23/2013142.36142.36140.63141.60137,279
8/22/2013139.69143.58139.47141.96144,941
8/21/2013140.09141.53139.40139.40238,735
8/20/2013138.45141.71138.26140.68228,276
8/19/2013137.34138.69137.25138.26208,144
8/16/2013138.59139.45137.56137.71105,151
8/15/2013139.56139.56136.57138.89205,088
8/14/2013140.30140.55139.39139.96170,615
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center