$133.28 +0.77 (%) Valmont Industries Inc. - New York Stock Exchange, Inc.

Aug. 26, 2016 | 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
4/6/2016119.94120.97118.72119.93220,054
4/5/2016120.43121.19117.82119.87193,688
4/4/2016123.60123.60121.50121.65149,462
4/1/2016122.66123.99120.97123.82185,963
3/31/2016124.65124.65123.44123.84115,289
3/30/2016125.30125.36123.91125.07146,425
3/29/2016122.37125.06121.65124.81182,734
3/28/2016121.86123.12120.27122.84124,169
3/24/2016120.37121.89118.60121.74121,266
3/23/2016121.01123.71120.53120.96152,318
3/22/2016124.29124.34122.77122.93142,847
3/21/2016123.94125.69123.46125.37111,227
3/18/2016123.75125.18123.75124.56246,925
3/17/2016121.68124.88120.94124.03168,824
3/16/2016118.61122.12118.61121.64105,565
3/15/2016118.63119.02117.29118.7998,993
3/14/2016117.94120.00117.94119.63136,923
3/11/2016118.41119.31116.99118.70275,007
3/10/2016118.60119.38116.83117.69310,191
3/9/2016117.62118.42116.93118.31122,927
3/8/2016118.19118.49116.15117.31156,052
3/7/2016116.01119.46115.20119.36179,686
3/4/2016115.98116.99115.33116.22219,236
3/3/2016114.08116.64113.82115.88209,485
3/2/2016114.38114.80113.56114.58257,599
3/1/2016114.00115.14113.44114.53230,498
2/29/2016114.00114.96113.05113.05176,567
2/26/2016114.61114.93112.63113.47332,749
2/25/2016113.68114.80112.20114.09149,392
2/24/2016112.85113.88111.16113.55101,252
2/23/2016113.50114.81113.50114.09243,470
2/22/2016113.41114.76112.83114.11107,885
2/19/2016110.75113.26109.99112.54237,921
2/18/2016109.64111.91106.47111.85238,639
2/17/2016108.18111.21107.86110.64286,350
2/16/2016105.16109.80105.16107.40358,062
2/12/2016101.84104.73101.22104.07245,270
2/11/2016104.11105.12100.14100.90315,904
2/10/2016105.83106.61105.15105.38145,490
2/9/2016105.97107.70105.29105.31144,869
2/8/2016105.33107.86105.31107.71257,889
2/5/2016107.52109.14106.07106.47114,283
2/4/2016105.50108.47105.50107.53127,018
2/3/2016103.75105.71101.47105.56114,916
2/2/2016103.28104.18101.93102.75174,003
2/1/2016105.57106.89103.91104.49143,818
1/29/2016102.71106.62102.66106.59252,015
1/28/2016102.96103.49100.84102.45172,865
1/27/2016101.73103.70100.44101.54189,678
1/26/2016100.55102.54100.19102.20198,398
1/25/2016101.08102.4099.6699.85134,218
1/22/2016100.95103.13100.05101.96158,921
1/21/2016100.98101.3898.86100.08198,917
1/20/201697.59101.4996.50100.82240,751
1/19/2016101.41102.3098.2398.95265,033
1/15/201698.50100.6597.98100.64208,817
1/14/201699.37101.2896.85100.70219,180
1/13/2016101.49102.1799.0999.16179,555
1/12/2016102.61102.6198.80100.36324,506
1/11/2016102.87103.71101.23101.74206,791
1/8/2016105.82106.51102.33102.42345,458
1/7/2016105.36106.67105.36105.50494,172
1/6/2016105.99107.28105.95107.18299,604
1/5/2016106.01107.33105.38107.29303,533
1/4/2016104.70105.94103.81105.88203,162
12/31/2015105.91107.13104.93106.02156,682
12/30/2015106.54107.79106.02106.3895,684
12/29/2015107.83108.95104.91107.09215,116
12/28/2015107.88109.35106.73107.13145,755
12/24/2015109.00109.05108.03108.4455,428
12/23/2015105.86109.33105.86108.98249,231
12/22/2015103.90106.17103.08105.19197,070
12/21/2015101.64103.80101.62103.65402,949
12/18/2015102.55102.64100.87101.52369,297
12/17/2015104.68104.71102.54102.58192,792
12/16/2015104.68104.81102.85104.47405,870
12/15/2015106.60107.01103.99104.45311,272
12/14/2015106.59106.81104.50105.83266,470
12/11/2015108.01108.42106.81106.84208,382
12/10/2015109.23109.98108.77109.14139,887
12/9/2015110.55111.66108.92109.28249,070
12/8/2015111.12111.86110.14110.67202,113
12/7/2015114.47114.86111.90112.20222,621
12/4/2015115.02115.50114.06114.96168,477
12/3/2015116.08116.28113.71114.97135,455
12/2/2015116.12117.64115.00115.54178,010
12/1/2015117.62117.97115.75116.51154,811
11/30/2015118.12118.16116.94117.25165,724
11/27/2015116.87118.17116.30117.7761,012
11/25/2015118.12118.75117.00117.23138,508
11/24/2015116.66118.52116.41117.94227,083
11/23/2015117.35117.62116.47117.07240,333
11/20/2015116.97118.05116.61117.19245,943
11/19/2015117.29117.67116.13116.96247,585
11/18/2015115.23117.55114.67117.36177,119
11/17/2015114.81115.35113.98114.72273,592
11/16/2015112.85115.14112.19115.01208,461
11/13/2015111.32113.56111.32113.45328,823
11/12/2015113.81114.53110.64111.77359,198
11/11/2015114.00115.79113.40115.09241,199
Trading Center