$133.28 +0.77 (%) Valmont Industries Inc. - New York Stock Exchange, Inc.

Aug. 26, 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
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
7/24/2015113.03113.39112.49112.90502,054
7/23/2015113.93115.60111.64113.64737,330
7/22/2015116.95117.53116.14116.94211,902
7/21/2015118.24118.60116.55117.11202,638
7/20/2015118.93119.97117.81118.06183,128
7/17/2015119.48120.31118.73118.98157,789
7/16/2015118.73119.97118.73119.6597,730
7/15/2015119.12119.74118.26118.32144,352
7/14/2015119.47120.00118.90119.19160,906
7/13/2015119.70120.07118.93119.72189,929
7/10/2015120.05120.05118.75118.90185,851
7/9/2015120.62120.71118.66119.13169,940
7/8/2015120.76121.88119.04119.31352,767
7/7/2015120.48121.57118.71121.23345,456
7/6/2015120.05121.92119.60120.73304,681
7/2/2015120.25121.70119.79121.00399,927
7/1/2015119.62120.36118.80119.95361,921
6/30/2015119.51119.51117.79118.87319,417
6/29/2015119.37119.82118.55118.66160,764
6/26/2015121.01121.12119.67119.96295,852
6/25/2015122.44122.44120.26120.93195,427
6/24/2015122.46123.30121.07121.75138,752
6/23/2015123.30123.83122.09122.74253,576
6/22/2015122.99123.11122.18123.06122,091
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center