$132.06 -6.29 (%) Valmont Industries Inc. - NYSE

Oct. 24, 2014 | 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
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
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
  • Showing 401-500 of 1,259 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center