Valmont Industries Inc. $142.51

down -0.10


28/8/2014 11:47 AM  |  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
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
12/18/2012136.33136.81135.34136.40192,475
12/17/2012135.88137.50135.63136.4297,117
12/14/2012134.51136.21134.51135.57115,842
12/13/2012137.22137.83134.06134.9487,359
12/12/2012138.16138.16136.50136.96144,081
12/11/2012138.52138.52136.57137.00105,726
12/10/2012136.30138.34136.05137.77258,097
12/7/2012138.70138.70134.74135.84241,028
12/6/2012139.92139.92137.53138.47115,460
12/5/2012140.33140.61138.68139.8165,394
12/4/2012138.62140.05137.82139.8868,429
12/3/2012140.61140.76138.21138.6885,041
11/30/2012139.74140.00138.33139.66207,138
11/29/2012140.04140.04137.89139.67107,250
11/28/2012138.03139.57135.93139.1396,780
11/27/2012141.13141.14138.07138.23117,440
11/26/2012137.96141.18137.46141.13163,585
11/23/2012136.85138.82136.10138.1528,260
11/21/2012136.40137.33135.71136.8669,082
11/20/2012137.00137.99135.90136.00109,910
11/19/2012133.87136.69133.37136.69151,414
11/16/2012131.79132.39130.52132.2582,426
11/15/2012130.40131.69129.00131.45168,839
11/14/2012134.20134.20129.44129.95122,517
11/13/2012130.14134.34130.00133.33157,884
11/12/2012132.41133.61129.53130.66197,600
11/9/2012131.66133.50130.27132.07187,305
11/8/2012133.40134.49131.49131.6972,715
11/7/2012135.62135.62131.32132.92157,133
11/6/2012136.92139.00135.44136.36127,198
11/5/2012136.80137.21133.24136.06191,930
11/2/2012139.21139.21135.79136.1587,443
11/1/2012134.76138.19133.79138.17286,648
10/31/2012132.04135.47132.04135.10158,088
10/26/2012131.84132.96131.12132.3072,876
10/25/2012133.26133.76131.30132.6785,848
10/24/2012131.35133.09131.35132.71111,517
10/23/2012131.34132.69130.00132.04133,433
10/22/2012135.11136.98132.61134.16143,034
10/19/2012133.71136.50131.47135.59235,073
10/18/2012132.68134.35131.17133.50177,241
10/17/2012132.98133.83131.06132.56184,959
10/16/2012129.72134.10129.27133.71116,674
10/15/2012126.34129.14125.78128.9285,585
10/12/2012126.29127.70125.00126.1091,836
10/11/2012127.36127.49125.91125.9742,838
10/10/2012127.48127.53126.24126.4133,267
10/9/2012129.87131.50126.74126.98122,498
10/8/2012128.91130.43128.91129.9351,798
10/5/2012129.69131.99129.39129.8265,577
10/4/2012128.30129.49127.69129.04107,380
10/3/2012128.83129.26126.73128.4376,671
10/2/2012129.96130.59126.38128.33286,200
10/1/2012131.92133.95130.35130.76180,605
9/28/2012129.22131.95128.43131.5080,510
9/27/2012129.95130.58128.64129.6093,983
9/26/2012129.98130.98128.09129.24102,593
9/25/2012133.00133.06129.85129.9697,084
9/24/2012130.94132.82130.73132.59105,909
9/21/2012133.30134.50132.14132.15287,984
9/20/2012131.95132.38130.11132.0160,776
9/19/2012129.91132.89129.91132.3592,524
9/18/2012132.57132.57130.46131.02135,353
9/17/2012134.89135.00132.71132.9578,577
9/14/2012133.29136.11132.89135.92131,563
9/13/2012132.75133.45130.95132.54158,954
9/12/2012132.83133.47131.70132.3172,625
9/11/2012134.02134.02132.56133.0059,020
9/10/2012133.36134.56133.01133.6956,851
9/7/2012132.91133.85132.36133.3978,766
9/6/2012130.15133.48130.15132.6091,479
9/5/2012129.37132.09128.61129.16202,886
9/4/2012127.16129.64125.87129.3188,038
8/31/2012126.70127.44125.19126.7588,329
8/30/2012126.76127.15125.19126.2541,719
Trading Center