Valmont Industries Inc. $149.18

up +0.06


30/7/2014 04:02 PM  |  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
8/1/2012124.11124.88120.34120.48218,564
7/31/2012123.53125.26123.39123.88222,633
7/30/2012126.46126.80123.06124.13289,027
7/27/2012125.97127.98124.76126.79289,284
7/26/2012126.09126.09122.81125.17306,949
7/25/2012129.78130.50122.02124.04631,642
7/24/2012131.69131.83127.16129.60220,570
7/23/2012131.70133.81130.59131.61287,522
7/20/2012132.78134.05131.97133.9762,138
7/19/2012135.23135.66132.87133.83129,552
7/18/2012131.54135.68131.38134.96165,988
7/17/2012129.66132.00128.28132.00138,099
7/16/2012129.24129.68127.78129.0797,379
7/13/2012129.52129.52127.94129.31136,131
7/12/2012125.64129.16123.21128.81225,363
7/11/2012126.82126.84125.57126.51191,834
7/10/2012128.36129.53125.71126.82205,311
7/9/2012127.37128.47126.15126.83186,885
7/6/2012128.55129.25126.50127.61202,247
7/5/2012125.34130.78124.81129.85282,001
7/3/2012123.17125.57123.17125.5772,807
7/2/2012120.89123.55119.40123.55218,168
6/29/2012118.97121.47118.01120.97193,429
6/28/2012113.26116.69112.58116.56157,799
6/27/2012112.35114.74111.86113.72192,761
6/26/2012114.54114.93111.67111.80159,011
6/25/2012113.78114.69113.02114.2887,233
6/22/2012114.54116.87114.04116.12279,327
6/21/2012117.48117.98113.45113.61126,369
6/20/2012117.22117.81115.66117.22170,159
6/19/2012114.57117.92113.87116.84194,914
6/18/2012112.28114.51111.25114.3885,567
6/15/2012110.49113.64110.41112.92187,881
6/14/2012110.47111.83109.21110.0685,704
6/13/2012111.12112.04109.85110.2682,143
6/12/2012111.28112.33110.01111.43145,536
6/11/2012116.22116.35111.16111.3755,590
6/8/2012112.25115.54111.16114.79132,627
6/7/2012114.21114.94112.32112.4358,857
6/6/2012110.48112.86110.48112.4591,364
6/5/2012107.32109.73106.93109.42135,302
6/4/2012109.83109.94106.52108.21213,042
6/1/2012111.24112.06109.63109.71210,459
5/31/2012114.64115.64112.25114.50194,166
5/30/2012114.87115.27113.62114.68146,467
5/29/2012117.74119.30116.69116.99220,610
5/25/2012116.73117.40116.03116.36119,074
5/24/2012116.41116.76114.96116.73168,039
5/23/2012112.63116.09112.55116.02295,506
5/22/2012115.31115.66113.41113.96154,441
5/21/2012111.94115.31111.31115.14121,400
5/18/2012112.95114.16111.14111.50114,993
5/17/2012115.97116.18111.94112.04170,190
5/16/2012118.43118.52115.50115.71156,108
5/15/2012116.05118.31114.78117.52222,283
5/14/2012115.82117.38114.62115.79145,340
5/11/2012117.65119.29117.09117.62241,872
5/10/2012119.64119.64117.36118.83188,188
5/9/2012118.02119.97117.39118.92173,161
5/8/2012117.51120.33116.29120.04269,901
5/7/2012118.10119.38117.46118.54185,313
5/4/2012119.16119.89117.32118.25221,147
5/3/2012123.57124.36119.91120.66283,584
5/2/2012125.92126.84123.07123.72485,100
5/1/2012124.05127.87123.74127.35355,532
4/30/2012125.45125.48123.00123.93221,200
4/27/2012125.70125.70124.32125.18188,501
4/26/2012123.41125.34122.18124.81159,814
4/25/2012120.79128.67119.57123.91319,033
4/24/2012122.48124.13122.20122.81360,018
4/23/2012126.31126.31120.99122.58337,050
4/20/2012126.12128.40121.40125.40935,716
4/19/2012120.50121.34117.96118.34192,792
4/18/2012120.57121.55119.75120.30142,924
4/17/2012119.77122.00118.71121.05167,535
4/16/2012118.56119.95117.09118.14206,097
4/13/2012119.59119.78117.79118.06115,650
4/12/2012117.10120.74116.51120.29144,629
4/11/2012116.75117.38115.44117.15138,902
4/10/2012115.18115.83113.88114.98205,515
4/9/2012114.22116.48111.50115.46135,611
4/5/2012117.28117.97116.68117.1750,281
4/4/2012116.87117.64115.40117.52117,490
4/3/2012117.98118.34117.10118.25115,974
4/2/2012117.23118.98116.70118.12191,543
3/30/2012118.51118.99116.82117.41228,627
3/29/2012115.94117.50115.74117.25163,416
3/28/2012117.40117.97114.69116.77140,219
3/27/2012117.61118.70117.00117.40121,180
3/26/2012116.61118.00116.20117.80204,719
3/23/2012112.44115.13111.80114.61123,044
3/22/2012113.53113.83111.28112.32101,708
3/21/2012114.70115.38113.68114.7069,201
3/20/2012115.10115.62114.33114.4393,756
3/19/2012115.89117.63115.51116.6052,372
3/16/2012117.06117.44116.00116.12192,609
3/15/2012116.02117.23115.16116.8989,846
3/14/2012116.61116.63115.24116.02119,820
3/13/2012114.75117.11114.22117.04112,498
3/12/2012114.20114.20112.88113.64132,259
Trading Center