$104.66 +0.79 (%) Valmont Industries Inc. - NYSE

Sep. 2, 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
4/13/2015120.51120.89118.54118.70290,635
4/10/2015121.38121.59120.74120.94158,169
4/9/2015119.20121.16119.20121.12298,853
4/8/2015121.10121.10117.48119.36282,650
4/7/2015122.32123.10121.28121.51103,327
4/6/2015121.83123.53121.81122.69212,011
4/2/2015121.88122.91121.31121.9898,280
4/1/2015122.96123.21121.32121.82171,793
3/31/2015122.96123.57122.35122.88161,638
3/30/2015120.89123.57120.83123.09128,468
3/27/2015120.62120.94119.39120.65114,544
3/26/2015119.59120.65118.71120.24180,623
3/25/2015119.62120.44118.02119.68309,646
3/24/2015122.48123.41120.53120.77208,259
3/23/2015121.60124.08121.60122.88209,645
3/20/2015124.16124.93121.52122.00555,116
3/19/2015124.48125.48122.60123.43266,677
3/18/2015122.68125.13121.92124.67218,481
3/17/2015123.98123.99123.07123.52216,053
3/16/2015123.90124.61123.49124.37192,659
3/13/2015124.15124.15122.34123.60184,014
3/12/2015121.72124.22121.04124.09273,847
3/11/2015120.80121.60119.73121.02258,887
3/10/2015124.89124.89120.72120.91270,633
3/9/2015124.42126.30123.64125.18328,512
3/6/2015123.91124.10123.28123.92192,574
3/5/2015124.48124.93124.00124.56266,360
3/4/2015124.97125.02124.18124.55192,584
3/3/2015126.00126.05124.52125.20223,807
3/2/2015124.96126.55124.96126.00388,303
2/27/2015124.03125.16124.03124.65212,285
2/26/2015124.21124.78123.78124.61209,801
2/25/2015124.17125.50123.34124.02244,024
2/24/2015123.47124.19123.17123.77282,187
2/23/2015124.58124.90122.96123.87218,381
2/20/2015124.39125.00123.52124.58312,620
2/19/2015121.18125.99121.00125.31356,744
2/18/2015123.00124.22118.60121.58535,450
2/17/2015124.38125.32123.75125.29267,840
2/13/2015123.47124.75122.41124.24160,978
2/12/2015124.01124.38123.14123.22122,154
2/11/2015121.93123.39121.48123.23174,739
2/10/2015122.14122.75121.08121.85252,828
2/9/2015123.41124.43121.27121.69188,770
2/6/2015122.80125.44122.80124.24346,335
2/5/2015121.28123.11121.28123.11128,378
2/4/2015122.25123.03120.32121.04208,801
2/3/2015121.29123.14120.83122.91207,552
2/2/2015120.28121.53119.32121.24249,864
1/30/2015118.97121.18118.97120.12280,936
1/29/2015118.38120.39117.79120.39118,311
1/28/2015119.46120.33118.00118.62359,046
1/27/2015120.35120.63119.01119.47207,134
1/26/2015120.82122.18120.06121.77250,869
1/23/2015119.80121.06119.08120.85232,471
1/22/2015118.93121.00117.77120.28242,783
1/21/2015117.14118.54116.83118.04204,155
1/20/2015118.08118.70117.06117.58202,778
1/16/2015117.01118.28116.71118.06240,657
1/15/2015119.18119.53117.35117.56382,790
1/14/2015118.25119.61117.52119.00345,332
1/13/2015124.16124.22117.79118.861,047,269
1/12/2015124.85126.22123.76125.70179,929
1/9/2015125.04126.16124.74125.77172,011
1/8/2015125.10125.47124.13125.26174,275
1/7/2015123.68124.57123.01124.24337,871
1/6/2015125.35125.52122.32122.84343,777
1/5/2015126.89127.10125.00125.23340,243
1/2/2015127.69129.14125.71127.27235,898
12/31/2014129.17129.24126.86127.00200,453
12/30/2014130.49130.49127.83128.78181,136
12/29/2014129.36131.53129.36130.26165,928
12/26/2014129.53130.62129.03129.1993,950
12/24/2014127.61129.53127.39128.49107,377
12/23/2014124.25128.69124.25128.18489,926
12/22/2014124.12124.98123.65124.12687,627
12/19/2014124.98125.00123.44123.751,070,889
12/18/2014125.98126.70123.97125.15357,043
12/17/2014125.00125.78123.88125.50814,334
12/16/2014126.38126.38124.79125.00541,158
12/15/2014129.00129.14125.74126.12430,171
12/12/2014131.56131.96128.94128.96284,784
12/11/2014132.92133.94131.74132.86260,263
12/10/2014132.62133.42131.80132.69325,898
12/9/2014132.14133.51131.62132.76417,559
12/8/2014132.54134.23132.05132.84308,049
12/5/2014133.86134.27132.93133.31145,209
12/4/2014133.65134.50132.96133.86144,113
12/3/2014133.17134.56132.76133.99262,900
12/2/2014134.20135.58133.25133.50232,061
12/1/2014134.87135.63133.46134.65224,369
11/28/2014137.90137.90134.92135.22117,947
11/26/2014137.96137.96136.43137.63107,096
11/25/2014137.23137.99136.80137.7884,645
11/24/2014136.52137.18135.52136.75152,665
11/21/2014137.15138.47135.20136.42212,969
11/20/2014135.53136.90135.51136.21220,514
11/19/2014136.91136.91135.41136.47327,824
11/18/2014136.43137.99135.76137.30309,577
11/17/2014137.94137.98136.58136.82143,216
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!