Valmont Industries Inc. $142.60

down 0.00


27/8/2014 04:02 PM  |  NYSE : VMI  
Industries : Industrial / Metal Fabrication
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VMI historical data

Date Open High Low Close Volume
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
8/13/2013139.48140.76138.00140.18263,976
8/12/2013136.77139.71136.46139.54496,268
8/9/2013140.09140.47137.39137.88349,939
8/8/2013140.65141.71139.47140.27317,579
8/7/2013142.60142.72139.87139.91216,617
8/6/2013144.64145.72141.06142.76245,896
8/5/2013144.63146.10143.94144.80161,520
8/2/2013144.01144.87142.44144.81122,993
8/1/2013141.21144.91141.09144.01319,370
7/31/2013139.35140.69138.06139.64345,772
7/30/2013139.67140.16138.26139.04409,339
7/29/2013141.96142.34138.18139.67492,026
7/26/2013144.09144.37142.10142.82301,549
7/25/2013145.93146.98143.28144.24327,308
7/24/2013149.17149.17145.74146.1294,487
7/23/2013149.37149.37147.29148.73193,524
7/22/2013147.66149.11147.51149.10204,549
7/19/2013150.40150.69147.08147.50358,586
7/18/2013150.50152.87145.00151.08545,313
7/17/2013148.71149.38146.12148.00293,713
7/16/2013151.32151.91147.01148.26261,999
7/15/2013152.94152.98150.95151.32162,047
7/12/2013151.96153.16151.58152.02196,244
7/11/2013151.34152.66150.89151.96155,951
7/10/2013149.81150.19148.56149.22168,942
7/9/2013147.08150.43146.39149.57146,242
7/8/2013146.92147.49145.29146.14111,596
7/5/2013144.13145.78143.71145.6786,594
7/3/2013142.92144.45142.64143.63151,784
7/2/2013145.15145.91143.06143.80137,482
7/1/2013145.00147.51144.12145.62196,567
6/28/2013142.21144.11141.56143.09367,497
6/27/2013142.67143.50141.40142.70175,719
6/26/2013141.02144.79140.01141.38273,969
6/25/2013137.82140.63136.72139.74222,099
6/24/2013136.05144.58132.16136.42179,939
6/21/2013140.08140.80137.35137.79299,254
6/20/2013138.05140.14136.40139.58300,511
Trading Center