$135.02 +0.09 (%) Valmont Industries Inc. - NYSE

Oct. 1, 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
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
8/29/2012128.31128.51127.44127.8548,025
8/28/2012127.01128.43126.57127.94103,862
8/27/2012128.32128.72126.60127.20104,665
8/24/2012128.54129.10127.58127.8071,415
8/23/2012130.00130.00128.12128.51122,223
8/22/2012129.68130.49129.17129.9982,237
8/21/2012129.61131.28129.17130.32154,556
8/20/2012130.26130.90129.00129.46100,613
8/17/2012129.97130.67129.32130.4663,807
8/16/2012127.86130.24127.53129.91152,074
8/15/2012126.64127.77125.00127.68194,295
8/14/2012127.77127.95126.35126.6469,999
8/13/2012126.71127.55126.21127.2760,886
8/10/2012125.54127.23124.91126.89129,002
8/9/2012126.02127.50125.82126.0061,179
8/8/2012128.35128.35126.47127.09137,661
8/7/2012126.53127.83126.50126.71153,287
8/6/2012124.31126.94124.03126.04314,692
8/3/2012124.69125.00124.00124.2990,543
8/2/2012119.67122.05119.23121.95125,958
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
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center