$149.85 0.00 (%) Valmont Industries Inc. - New York Stock Exchange, Inc.

Dec. 6, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VMI historical data

Date Open High Low Close Volume
2/23/2016113.50114.81113.50114.09243,470
2/22/2016113.41114.76112.83114.11107,885
2/19/2016110.75113.26109.99112.54237,921
2/18/2016109.64111.91106.47111.85238,639
2/17/2016108.18111.21107.86110.64286,350
2/16/2016105.16109.80105.16107.40358,062
2/12/2016101.84104.73101.22104.07245,270
2/11/2016104.11105.12100.14100.90315,904
2/10/2016105.83106.61105.15105.38145,490
2/9/2016105.97107.70105.29105.31144,869
2/8/2016105.33107.86105.31107.71257,889
2/5/2016107.52109.14106.07106.47114,283
2/4/2016105.50108.47105.50107.53127,018
2/3/2016103.75105.71101.47105.56114,916
2/2/2016103.28104.18101.93102.75174,003
2/1/2016105.57106.89103.91104.49143,818
1/29/2016102.71106.62102.66106.59252,015
1/28/2016102.96103.49100.84102.45172,865
1/27/2016101.73103.70100.44101.54189,678
1/26/2016100.55102.54100.19102.20198,398
1/25/2016101.08102.4099.6699.85134,218
1/22/2016100.95103.13100.05101.96158,921
1/21/2016100.98101.3898.86100.08198,917
1/20/201697.59101.4996.50100.82240,751
1/19/2016101.41102.3098.2398.95265,033
1/15/201698.50100.6597.98100.64208,817
1/14/201699.37101.2896.85100.70219,180
1/13/2016101.49102.1799.0999.16179,555
1/12/2016102.61102.6198.80100.36324,506
1/11/2016102.87103.71101.23101.74206,791
1/8/2016105.82106.51102.33102.42345,458
1/7/2016105.36106.67105.36105.50494,172
1/6/2016105.99107.28105.95107.18299,604
1/5/2016106.01107.33105.38107.29303,533
1/4/2016104.70105.94103.81105.88203,162
12/31/2015105.91107.13104.93106.02156,682
12/30/2015106.54107.79106.02106.3895,684
12/29/2015107.83108.95104.91107.09215,116
12/28/2015107.88109.35106.73107.13145,755
12/24/2015109.00109.05108.03108.4455,428
12/23/2015105.86109.33105.86108.98249,231
12/22/2015103.90106.17103.08105.19197,070
12/21/2015101.64103.80101.62103.65402,949
12/18/2015102.55102.64100.87101.52369,297
12/17/2015104.68104.71102.54102.58192,792
12/16/2015104.68104.81102.85104.47405,870
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center