$125.50 0.00 (%) Valmont Industries Inc. - NYSE

Dec. 17, 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
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
10/26/2012131.84132.96131.12132.3072,876
10/25/2012133.26133.76131.30132.6785,848
10/24/2012131.35133.09131.35132.71111,517
10/23/2012131.34132.69130.00132.04133,433
10/22/2012135.11136.98132.61134.16143,034
10/19/2012133.71136.50131.47135.59235,073
10/18/2012132.68134.35131.17133.50177,241
10/17/2012132.98133.83131.06132.56184,959
10/16/2012129.72134.10129.27133.71116,674
10/15/2012126.34129.14125.78128.9285,585
10/12/2012126.29127.70125.00126.1091,836
10/11/2012127.36127.49125.91125.9742,838
10/10/2012127.48127.53126.24126.4133,267
10/9/2012129.87131.50126.74126.98122,498
10/8/2012128.91130.43128.91129.9351,798
10/5/2012129.69131.99129.39129.8265,577
10/4/2012128.30129.49127.69129.04107,380
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
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center