Valmont Industries Inc. $134.90

down -0.43


23/9/2014 12:20 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
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
6/19/2013142.40142.66139.78139.80235,533
6/18/2013140.26143.10139.56142.07244,084
6/17/2013141.99141.99138.76140.20219,954
6/14/2013140.31141.58139.54140.85157,245
6/13/2013138.87141.45138.36141.26335,743
6/12/2013145.08145.08138.75138.88230,314
6/11/2013143.31144.81141.04143.93177,377
6/10/2013146.63146.63143.87145.13164,567
6/7/2013145.56146.61144.80146.35158,083
6/6/2013143.88145.99143.58145.99103,412
6/5/2013145.82146.56143.88144.39184,903
6/4/2013151.18151.74146.37146.88231,330
6/3/2013152.75152.99148.69151.4890,963
5/31/2013152.26154.70151.37152.3382,721
5/30/2013151.58153.41150.89152.6378,196
5/29/2013151.22151.74149.72151.1188,378
5/28/2013154.30155.80152.22152.5875,706
5/24/2013150.17152.99149.39152.48156,944
5/23/2013149.10152.46148.23151.58160,066
5/22/2013153.23155.33148.88150.76243,655
5/21/2013156.42157.45152.67152.85267,799
5/20/2013157.22157.99155.87156.57103,298
5/17/2013155.87157.50155.74157.41107,120
5/16/2013153.13155.74153.13154.76187,294
5/15/2013154.56155.61152.92153.56214,886
5/14/2013154.96155.41152.70155.35204,750
5/13/2013153.93154.71152.19154.56157,772
5/10/2013151.71154.27151.71154.11132,810
5/9/2013152.80153.65150.93151.40130,580
5/8/2013151.59154.17151.59152.93122,732
5/7/2013150.03153.08149.99151.89238,579
5/6/2013148.99150.92148.68150.56117,272
5/3/2013147.98150.49147.59148.95223,686
5/2/2013144.39146.53143.52145.70105,551
5/1/2013145.33145.62143.52144.15160,402
4/30/2013144.21145.73142.95145.73183,136
4/29/2013143.77146.04142.94144.59129,544
4/26/2013145.10145.37141.77143.33213,190
4/25/2013146.66148.27145.09145.36189,564
4/24/2013143.29146.65143.28146.34195,933
4/23/2013143.60144.74142.10143.13278,621
4/22/2013145.23147.14142.63143.39293,596
4/19/2013145.47149.37143.87144.46479,902
4/18/2013141.24142.22139.11141.81197,253
4/17/2013142.94142.94137.93140.87199,523
4/16/2013141.05143.58139.91143.45183,810
4/15/2013144.21144.81139.56139.62198,335
4/12/2013146.15146.23143.74145.13103,729
4/11/2013146.03146.76145.33146.0588,609
4/10/2013146.49146.66145.37146.03150,646
4/9/2013144.52145.87144.52145.24140,943
4/8/2013144.11145.05143.48144.53237,270
4/5/2013142.55144.63142.17144.11115,544
4/4/2013144.85145.69144.11144.51195,511
4/3/2013149.47149.47144.24144.85486,946
4/2/2013153.89154.22148.06148.47311,081
4/1/2013157.17157.31153.16153.69146,249
3/28/2013157.88157.98155.86157.27150,699
3/27/2013159.40159.40156.40157.67228,434
3/26/2013163.16163.64159.38159.91226,476
3/25/2013164.57164.93160.87162.4969,490
3/22/2013162.14164.81161.29164.50154,412
3/21/2013161.82162.66160.56161.6675,200
3/20/2013161.66163.01161.05162.5499,613
3/19/2013161.77162.82159.54160.96140,440
3/18/2013160.96162.81160.62161.17107,607
3/15/2013163.05163.96161.58162.95159,031
3/14/2013160.79163.67160.66163.40135,619
3/13/2013159.18160.49157.98160.2289,042
3/12/2013160.54160.54157.71159.00170,752
3/11/2013160.60160.75159.75160.4664,104
3/8/2013161.29161.51159.50160.5274,858
3/7/2013160.35160.45159.19160.20143,791
3/6/2013160.86161.32159.47160.11200,822
3/5/2013160.22162.26159.51160.37336,446
3/4/2013158.18160.00157.91159.98419,289
3/1/2013156.34158.64153.60158.34235,461
2/28/2013156.53158.34156.53157.55119,220
2/27/2013154.42157.48154.42156.21140,589
2/26/2013152.38155.04152.25154.10194,928
2/25/2013156.39156.63151.45151.45136,434
2/22/2013153.91155.53153.82155.53109,872
2/21/2013153.23154.37151.81152.83164,856
Trading Center