Valmont Industries Inc. $149.44

up +0.44


24/7/2014 01:30 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
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
2/20/2013156.93157.98154.18154.42173,342
2/19/2013158.97159.23156.69157.05234,010
2/15/2013158.75159.61157.98158.98144,299
2/14/2013157.61159.60157.05158.91393,136
2/13/2013152.56158.08152.56157.63518,524
2/12/2013148.05150.41148.05149.25203,993
2/11/2013147.65149.10147.16149.10134,401
2/8/2013146.78147.99146.49147.25112,449
2/7/2013147.69147.99145.57146.3189,789
2/6/2013147.53148.33147.00147.2891,274
2/5/2013147.00148.47146.51147.6892,051
2/4/2013145.49146.49145.07145.5763,313
2/1/2013146.73147.44145.79146.3697,488
1/31/2013143.67146.76143.28145.72189,043
1/30/2013146.87146.87143.28143.57174,651
1/29/2013146.40147.21145.15146.6664,632
1/28/2013146.71148.26143.99146.09111,995
1/25/2013146.92147.38145.67146.34122,814
1/24/2013146.25147.48145.97146.15135,308
1/23/2013144.00146.11143.74145.54147,492
1/22/2013143.15144.18143.15144.01107,233
1/18/2013143.87144.00143.16143.81116,142
1/17/2013142.39144.70142.39143.8799,982
1/16/2013142.46142.46140.92142.11166,922
1/15/2013142.49143.33142.06143.07102,916
1/14/2013142.18143.46142.05142.6379,175
1/11/2013142.46142.89142.00142.25103,633
1/10/2013143.68143.75141.64142.4998,470
1/9/2013140.94142.59140.51142.40176,446
1/8/2013139.13142.50138.07140.16173,891
1/7/2013139.49139.90138.20138.44149,738
1/4/2013140.67141.22139.77140.16135,147
1/3/2013139.91141.79139.11139.96197,661
1/2/2013139.42140.45138.48139.18204,164
12/31/2012133.75137.00133.40136.55140,956
12/28/2012134.04135.28133.83134.0064,222
12/27/2012134.58134.82133.34134.5091,845
12/26/2012135.10135.73133.93134.0874,692
12/24/2012135.32135.81133.67135.1260,060
12/21/2012135.27136.64134.42135.38247,739
12/20/2012135.58137.73135.40137.00160,931
12/19/2012136.83136.83135.56135.76142,174
Trading Center