$133.19 -0.12 (%) Valmont Industries Inc. - New York Stock Exchange, Inc.

May. 6, 2016 | 11:18 AM

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
2/26/2015124.21124.78123.78124.61209,801
2/25/2015124.17125.50123.34124.02244,024
2/24/2015123.47124.19123.17123.77282,187
2/23/2015124.58124.90122.96123.87218,381
2/20/2015124.39125.00123.52124.58312,620
2/19/2015121.18125.99121.00125.31356,744
2/18/2015123.00124.22118.60121.58535,450
2/17/2015124.38125.32123.75125.29267,840
2/13/2015123.47124.75122.41124.24160,978
2/12/2015124.01124.38123.14123.22122,154
2/11/2015121.93123.39121.48123.23174,739
2/10/2015122.14122.75121.08121.85252,828
2/9/2015123.41124.43121.27121.69188,770
2/6/2015122.80125.44122.80124.24346,335
2/5/2015121.28123.11121.28123.11128,378
2/4/2015122.25123.03120.32121.04208,801
2/3/2015121.29123.14120.83122.91207,552
2/2/2015120.28121.53119.32121.24249,864
1/30/2015118.97121.18118.97120.12280,936
1/29/2015118.38120.39117.79120.39118,311
1/28/2015119.46120.33118.00118.62359,046
1/27/2015120.35120.63119.01119.47207,134
1/26/2015120.82122.18120.06121.77250,869
1/23/2015119.80121.06119.08120.85232,471
1/22/2015118.93121.00117.77120.28242,783
1/21/2015117.14118.54116.83118.04204,155
1/20/2015118.08118.70117.06117.58202,778
1/16/2015117.01118.28116.71118.06240,657
1/15/2015119.18119.53117.35117.56382,790
1/14/2015118.25119.61117.52119.00345,332
1/13/2015124.16124.22117.79118.861,047,269
1/12/2015124.85126.22123.76125.70179,929
1/9/2015125.04126.16124.74125.77172,011
1/8/2015125.10125.47124.13125.26174,275
1/7/2015123.68124.57123.01124.24337,871
1/6/2015125.35125.52122.32122.84343,777
1/5/2015126.89127.10125.00125.23340,243
1/2/2015127.69129.14125.71127.27235,898
12/31/2014129.17129.24126.86127.00200,453
12/30/2014130.49130.49127.83128.78181,136
12/29/2014129.36131.53129.36130.26165,928
12/26/2014129.53130.62129.03129.1993,950
12/24/2014127.61129.53127.39128.49107,377
12/23/2014124.25128.69124.25128.18489,926
12/22/2014124.12124.98123.65124.12687,627
12/19/2014124.98125.00123.44123.751,070,889
12/18/2014125.98126.70123.97125.15357,043
12/17/2014125.00125.78123.88125.50814,334
12/16/2014126.38126.38124.79125.00541,158
12/15/2014129.00129.14125.74126.12430,171
12/12/2014131.56131.96128.94128.96284,784
12/11/2014132.92133.94131.74132.86260,263
12/10/2014132.62133.42131.80132.69325,898
12/9/2014132.14133.51131.62132.76417,559
12/8/2014132.54134.23132.05132.84308,049
12/5/2014133.86134.27132.93133.31145,209
12/4/2014133.65134.50132.96133.86144,113
12/3/2014133.17134.56132.76133.99262,900
12/2/2014134.20135.58133.25133.50232,061
12/1/2014134.87135.63133.46134.65224,369
11/28/2014137.90137.90134.92135.22117,947
11/26/2014137.96137.96136.43137.63107,096
11/25/2014137.23137.99136.80137.7884,645
11/24/2014136.52137.18135.52136.75152,665
11/21/2014137.15138.47135.20136.42212,969
11/20/2014135.53136.90135.51136.21220,514
11/19/2014136.91136.91135.41136.47327,824
11/18/2014136.43137.99135.76137.30309,577
11/17/2014137.94137.98136.58136.82143,216
11/14/2014137.31138.77136.88138.16146,173
11/13/2014138.04138.92137.53137.75178,238
11/12/2014137.58138.75137.58138.40144,579
11/11/2014138.17138.80137.09138.48126,716
11/10/2014138.49139.31137.64138.30158,358
11/7/2014135.71138.91135.50138.52491,416
11/6/2014134.04135.96133.39135.94234,012
11/5/2014134.77135.06133.59134.29318,487
11/4/2014134.30134.97133.50134.29326,367
11/3/2014136.97136.99133.76134.99371,740
10/31/2014136.98137.13135.70136.17329,042
10/30/2014135.33136.52134.20136.52293,935
10/29/2014137.02137.02135.02136.09364,969
10/28/2014132.61136.88132.61136.38338,999
10/27/2014130.01133.48129.87132.55547,916
10/24/2014136.58136.58126.80132.06996,974
10/23/2014135.98138.99135.00138.35454,950
10/22/2014137.91137.97134.45134.54167,466
10/21/2014134.49137.76133.89137.48237,451
10/20/2014134.25135.11132.77133.96250,672
10/17/2014135.20135.98133.50134.32168,899
10/16/2014132.36134.92131.94134.78380,752
10/15/2014133.00134.20130.79133.37450,672
10/14/2014131.79135.00131.42133.91471,054
10/13/2014131.98133.79131.14131.42359,982
10/10/2014132.36134.44131.14131.93288,888
10/9/2014135.41135.71131.09132.53337,323
10/8/2014133.06134.63132.24134.45243,493
10/7/2014134.65136.53132.96133.01365,147
10/6/2014134.67136.77133.64136.21250,174
10/3/2014133.82134.79132.78134.01274,516
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center