VALMONT INDUSTRIES $150.76

down -2.09


22/5/2013 04:22 PM  |  NYSE : VMI  |  Industries : Manufacturing / Architectural and Structural Metals Manufacturing
Type:

VMI historical data

Date Open High Low Close Volume
3/12/2012 114.20 114.20 112.88 113.64 1323
3/9/2012 113.44 114.41 112.91 113.72 2257
3/8/2012 109.66 113.28 109.47 113.11 2084
3/7/2012 105.50 109.44 105.31 108.48 1817
3/6/2012 108.02 108.02 105.00 105.07 2030
3/5/2012 110.41 110.41 108.91 109.18 1294
3/2/2012 112.74 112.74 107.84 111.28 3994
3/1/2012 111.61 113.17 111.61 113.00 1740
2/29/2012 111.55 112.18 110.20 111.07 2773
2/28/2012 110.77 111.42 110.09 111.13 1008
2/27/2012 109.49 111.44 108.52 110.90 2831
2/24/2012 112.38 112.52 110.23 110.36 1835
2/23/2012 112.66 113.42 111.12 112.46 1533
2/22/2012 113.25 113.88 112.20 112.66 1366
2/21/2012 110.25 114.50 109.56 113.34 2449
2/17/2012 110.43 110.69 108.21 110.33 1536
2/16/2012 110.75 111.70 109.40 110.07 2986
2/15/2012 112.45 114.55 109.42 111.07 4302
2/14/2012 109.42 110.09 108.18 110.09 1115
2/13/2012 107.25 110.25 106.29 110.13 2084
2/10/2012 105.79 106.74 105.26 105.91 680
2/9/2012 107.55 107.69 105.83 107.41 918
2/8/2012 107.35 108.40 106.56 107.17 486
2/7/2012 107.15 107.44 106.05 107.13 1295
2/6/2012 106.88 107.60 106.25 107.16 930
2/3/2012 106.28 108.51 105.99 107.65 1178
2/2/2012 105.58 106.43 104.54 104.64 1210
2/1/2012 105.68 106.89 104.43 105.50 1523
1/31/2012 106.01 107.36 104.71 104.91 4192
1/30/2012 102.74 106.71 102.37 105.48 2386
1/27/2012 103.61 103.99 102.79 103.77 817
1/26/2012 105.59 105.87 103.42 104.03 1036
1/25/2012 102.39 105.21 101.57 104.95 788
1/24/2012 100.93 102.68 99.92 102.50 593
1/23/2012 101.08 102.22 100.70 101.95 1026
1/20/2012 100.40 101.92 100.29 101.08 713
1/19/2012 98.58 101.45 98.46 100.88 1210
1/18/2012 97.36 98.66 97.00 98.57 1242
1/17/2012 97.90 98.39 96.84 97.57 864
1/13/2012 96.26 97.41 95.77 97.04 596
1/12/2012 97.13 98.33 96.39 97.38 1403
1/11/2012 96.97 97.59 96.95 97.16 805
1/10/2012 95.45 97.75 95.14 97.45 1241
1/9/2012 94.55 95.13 93.33 94.57 1143
1/6/2012 94.56 94.96 93.47 94.29 735
1/5/2012 92.75 95.25 92.10 94.62 1223
1/4/2012 91.27 93.50 90.21 93.15 817
1/3/2012 93.11 94.18 91.58 92.07 990
12/30/2011 91.29 91.97 90.77 90.79 578
12/29/2011 89.78 91.92 89.78 91.30 1511
12/28/2011 92.24 92.24 88.99 89.63 985
12/27/2011 92.65 93.13 91.96 92.59 557
12/23/2011 93.44 93.44 92.40 92.97 451
12/22/2011 90.70 93.45 90.70 92.72 1333
12/21/2011 89.28 90.59 86.47 90.52 1512
12/20/2011 86.82 88.75 86.35 88.29 1465
12/19/2011 85.67 86.39 84.37 84.89 1517
12/16/2011 82.93 85.61 82.52 85.43 3671
12/15/2011 81.86 82.74 81.00 82.49 1312
12/14/2011 81.78 82.35 80.30 80.88 1415
12/13/2011 85.35 85.38 81.53 82.57 736
12/12/2011 84.73 85.38 82.47 83.94 749
12/9/2011 83.32 86.79 83.32 86.27 1537
12/8/2011 84.85 85.26 82.24 83.29 800
12/7/2011 85.90 86.18 84.35 85.70 620
12/6/2011 86.28 87.30 85.59 86.30 377
12/5/2011 86.85 87.86 85.54 86.29 527
12/2/2011 86.63 87.20 85.07 85.27 827
12/1/2011 84.72 86.65 84.35 85.46 1819
11/30/2011 80.50 85.18 80.50 85.18 2539
11/29/2011 79.46 80.53 79.12 79.66 740
11/28/2011 80.17 81.22 78.78 79.75 931
11/25/2011 76.88 78.19 76.57 76.81 237
11/23/2011 79.47 79.85 77.29 77.38 1126
11/22/2011 80.39 81.57 79.47 80.40 835
11/21/2011 80.79 81.59 79.35 80.42 861
11/18/2011 82.02 83.15 81.28 82.40 1081
11/17/2011 83.10 84.14 81.23 81.61 2656
11/16/2011 82.83 84.36 82.58 82.93 1305
11/15/2011 82.76 84.48 82.43 83.54 927
11/14/2011 84.04 84.45 82.69 83.25 710
11/11/2011 83.85 85.70 83.54 84.82 1242
11/10/2011 83.98 84.00 82.26 82.74 830
11/9/2011 82.75 83.36 81.34 82.10 1989
11/8/2011 85.22 85.79 83.17 84.21 985
11/7/2011 84.58 85.20 82.65 84.72 605
11/4/2011 85.19 86.18 83.82 84.87 820
11/3/2011 84.61 86.45 83.01 85.90 1171
11/2/2011 84.23 84.58 81.99 83.09 1517
11/1/2011 82.39 84.47 82.10 82.63 1566
10/31/2011 86.70 87.19 85.41 85.75 1408
10/28/2011 87.84 89.07 87.45 87.97 1012
10/27/2011 87.25 89.87 87.01 89.03 2608
10/26/2011 87.32 87.32 83.43 85.10 1033
10/25/2011 86.61 87.23 84.84 84.95 767
10/24/2011 84.65 87.78 84.27 87.44 893
10/21/2011 84.69 84.93 83.16 84.34 1289
10/20/2011 83.32 83.75 80.80 83.10 2206
10/19/2011 86.19 86.19 83.00 83.31 1607
10/18/2011 85.36 87.33 84.10 86.82 3223
Marketplace
Trading Center