$134.57 +0.91 (%) Valmont Industries Inc. - New York Stock Exchange, Inc.

Sep. 30, 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
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
11/10/2015113.08113.84112.50113.77218,524
11/9/2015113.61113.90112.00113.37351,200
11/6/2015112.86114.11111.40113.59260,983
11/5/2015110.55113.35110.06113.02275,428
11/4/2015110.39111.07109.75110.78180,498
11/3/2015110.00110.90108.69110.20170,909
11/2/2015108.25110.84107.81110.05249,181
10/30/2015107.31108.91107.10108.44233,777
10/29/2015106.36107.44106.12107.04176,179
10/28/2015104.73107.47104.73107.12155,993
10/27/2015105.61106.00104.04104.61177,928
10/26/2015106.76107.04106.06106.16247,843
10/23/2015109.40109.40106.59107.51345,271
10/22/201598.34109.0098.32108.74685,778
10/21/201597.6098.8896.9797.15346,692
10/20/201596.7798.2596.4997.23234,229
10/19/201597.8497.8496.6097.05319,224
10/16/2015102.07102.0797.4098.02557,962
10/15/2015102.58104.09100.26102.50298,859
10/14/2015102.93103.72102.45103.00147,883
10/13/2015104.01104.66103.06103.21238,207
10/12/2015105.52105.75104.37104.72120,431
10/9/2015106.87107.72105.25105.64169,339
10/8/2015104.06106.93103.52106.74251,566
10/7/2015102.47105.03102.02104.25277,515
10/6/2015100.42102.48100.42101.99219,689
10/5/201597.23100.7796.80100.64401,341
10/2/201593.0996.4892.3396.45207,920
10/1/201595.5095.5092.7993.99353,774
9/30/201595.3095.3793.8394.89318,287
9/29/201595.3695.9594.5395.11284,346
9/28/201596.7897.0494.8995.10227,183
9/25/201599.5199.5197.2797.44259,126
9/24/2015100.24100.6498.3098.63251,526
9/23/2015101.45101.45100.04101.25348,841
9/22/2015101.18101.6299.91101.50187,764
9/21/2015102.13102.69101.42102.37171,503
9/18/2015101.84102.72101.31101.76246,950
9/17/2015103.19104.35102.67102.85134,972
9/16/2015103.19103.60102.89103.34131,797
9/15/2015102.26102.93101.75102.61174,893
9/14/2015103.20103.96101.71101.75125,158
9/11/2015102.60103.49102.38103.4184,488
9/10/2015104.09104.59102.97103.13124,244
9/9/2015104.98105.77104.13104.26136,365
9/8/2015104.78105.05103.04104.30268,330
9/4/2015104.10104.68103.22103.52118,951
9/3/2015104.68105.95104.68105.35139,207
9/2/2015104.70105.00102.87104.66132,896
9/1/2015104.48105.17103.40103.87200,816
8/31/2015105.59106.71104.62106.29199,613
8/28/2015104.81106.11104.79105.87153,843
8/27/2015103.84105.21103.08105.12253,364
8/26/2015102.92103.29101.50103.11184,129
8/25/2015104.78105.06101.05101.14236,199
8/24/2015105.60106.70102.00103.36402,228
8/21/2015107.86108.50106.00106.10262,961
8/20/2015109.68110.19108.40108.87228,476
8/19/2015111.42111.61109.97110.27234,982
8/18/2015112.18112.41111.66112.18113,202
8/17/2015111.76112.89110.98112.86180,231
8/14/2015111.48112.44110.71112.11128,944
8/13/2015112.46112.46111.02111.34122,353
8/12/2015111.48112.83110.41112.53179,108
8/11/2015112.96112.96111.68111.82148,273
8/10/2015111.97113.80111.82113.62173,644
8/7/2015111.85112.86110.75111.35169,273
8/6/2015112.22112.31110.50112.12163,658
8/5/2015112.36113.98111.25112.12190,141
8/4/2015111.27113.00111.27111.84262,041
8/3/2015111.30111.86110.33110.94212,865
7/31/2015111.69113.19110.90111.23357,076
7/30/2015111.78112.00110.68111.38357,889
7/29/2015112.25113.15111.93112.35329,769
7/28/2015113.00113.00111.80112.40402,014
7/27/2015111.77112.84111.14112.22459,779
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center