VALMONT INDUSTRIES $152.48

up +0.90


24/5/2013 04:24 PM  |  NYSE : VMI  |  Industries : Manufacturing / Architectural and Structural Metals Manufacturing
Type:

VMI historical data

Date Open High Low Close Volume
12/31/2012 133.75 137.00 133.40 136.55 1404
12/28/2012 134.04 135.28 133.83 134.00 643
12/27/2012 134.58 134.82 133.34 134.50 919
12/26/2012 135.10 135.73 133.93 134.08 746
12/24/2012 135.32 135.81 133.67 135.12 601
12/21/2012 135.27 136.64 134.42 135.38 2478
12/20/2012 135.58 137.73 135.40 137.00 1610
12/19/2012 136.83 136.83 135.56 135.76 1422
12/18/2012 136.33 136.81 135.34 136.40 1925
12/17/2012 135.88 137.50 135.63 136.42 972
12/14/2012 134.51 136.21 134.51 135.57 1159
12/13/2012 137.22 137.83 134.06 134.94 874
12/12/2012 138.16 138.16 136.50 136.96 1441
12/11/2012 138.52 138.52 136.57 137.00 1058
12/10/2012 136.30 138.34 136.05 137.77 2581
12/7/2012 138.70 138.70 134.74 135.84 2411
12/6/2012 139.92 139.92 137.53 138.47 1155
12/5/2012 140.33 140.61 138.68 139.81 654
12/4/2012 138.62 140.05 137.82 139.88 685
12/3/2012 140.61 140.76 138.21 138.68 848
11/30/2012 139.74 140.00 138.33 139.66 2068
11/29/2012 140.04 140.04 137.89 139.67 1073
11/28/2012 138.03 139.57 135.93 139.13 968
11/27/2012 141.13 141.14 138.07 138.23 1175
11/26/2012 137.96 141.18 137.46 141.13 1634
11/23/2012 136.85 138.82 136.10 138.15 283
11/21/2012 136.40 137.33 135.71 136.86 691
11/20/2012 137.00 137.99 135.90 136.00 1100
11/19/2012 133.87 136.69 133.37 136.69 1515
11/16/2012 131.79 132.39 130.52 132.25 825
11/15/2012 130.40 131.69 129.00 131.45 1689
11/14/2012 134.20 134.20 129.44 129.95 1226
11/13/2012 130.14 134.34 130.00 133.33 1579
11/12/2012 132.41 133.61 129.53 130.66 1976
11/9/2012 131.66 133.50 130.27 132.07 1874
11/8/2012 133.40 134.49 131.49 131.69 728
11/7/2012 135.62 135.62 131.32 132.92 1572
11/6/2012 136.92 139.00 135.44 136.36 1272
11/5/2012 136.80 137.21 133.24 136.06 1920
11/2/2012 139.21 139.21 135.79 136.15 874
11/1/2012 134.76 138.19 133.79 138.17 2867
10/31/2012 132.04 135.47 132.04 135.10 1580
10/26/2012 131.84 132.96 131.12 132.30 729
10/25/2012 133.26 133.76 131.30 132.67 859
10/24/2012 131.35 133.09 131.35 132.71 1116
10/23/2012 131.34 132.69 130.00 132.04 1335
10/22/2012 135.11 136.98 132.61 134.16 1431
10/19/2012 133.71 136.50 131.47 135.59 2351
10/18/2012 132.68 134.35 131.17 133.50 1773
10/17/2012 132.98 133.83 131.06 132.56 1850
10/16/2012 129.72 134.10 129.27 133.71 1167
10/15/2012 126.34 129.14 125.78 128.92 856
10/12/2012 126.29 127.70 125.00 126.10 919
10/11/2012 127.36 127.49 125.91 125.97 429
10/10/2012 127.48 127.53 126.24 126.41 333
10/9/2012 129.87 131.50 126.74 126.98 1225
10/8/2012 128.91 130.43 128.91 129.93 518
10/5/2012 129.69 131.99 129.39 129.82 656
10/4/2012 128.30 129.49 127.69 129.04 1074
10/3/2012 128.83 129.26 126.73 128.43 767
10/2/2012 129.96 130.59 126.38 128.33 2862
10/1/2012 131.92 133.95 130.35 130.76 1806
9/28/2012 129.22 131.95 128.43 131.50 806
9/27/2012 129.95 130.58 128.64 129.60 940
9/26/2012 130.48 130.98 128.09 129.24 1026
9/25/2012 133.00 133.06 129.85 129.96 971
9/24/2012 130.94 132.82 130.73 132.59 1060
9/21/2012 133.30 134.50 132.14 132.15 2880
9/20/2012 131.95 132.38 130.11 132.01 608
9/19/2012 129.91 132.88 129.91 132.35 926
9/18/2012 132.57 132.57 130.46 131.02 1354
9/17/2012 134.89 135.00 132.71 132.95 786
9/14/2012 133.29 136.11 132.89 135.92 1316
9/13/2012 132.75 133.45 130.95 132.54 1590
9/12/2012 132.83 133.47 131.70 132.31 727
9/11/2012 134.02 134.02 132.56 133.00 591
9/10/2012 133.36 134.56 133.01 133.69 569
9/7/2012 132.91 133.85 132.36 133.39 788
9/6/2012 130.15 133.48 130.15 132.60 915
9/5/2012 129.37 132.09 128.61 129.16 2029
9/4/2012 126.50 129.64 125.87 129.31 881
8/31/2012 126.70 127.44 125.19 126.75 881
8/30/2012 126.76 127.15 125.19 126.25 418
8/29/2012 128.31 128.51 127.44 127.85 481
8/28/2012 127.01 128.43 126.57 127.94 1039
8/27/2012 128.32 128.71 126.60 127.20 1047
8/24/2012 128.54 129.10 127.58 127.80 715
8/23/2012 130.00 130.00 128.12 128.51 1223
8/22/2012 129.68 130.49 129.17 129.99 823
8/21/2012 129.61 131.28 129.17 130.32 1546
8/20/2012 130.26 130.90 129.00 129.46 1007
8/17/2012 129.97 130.67 129.32 130.46 639
8/16/2012 127.86 130.24 127.53 129.91 1521
8/15/2012 126.64 127.77 125.00 127.68 1943
8/14/2012 127.77 127.95 126.35 126.64 700
8/13/2012 126.71 127.55 126.21 127.27 609
8/10/2012 125.54 127.23 124.91 126.89 1290
8/9/2012 126.02 127.50 125.82 126.00 612
8/8/2012 128.35 128.35 126.47 127.09 1377
8/7/2012 126.53 127.83 126.50 126.71 1533
Marketplace
Trading Center