$137.63 -0.15 (%) Valmont Industries Inc. - NYSE

Nov. 26, 2014 | 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
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
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
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center