VALMONT INDUSTRIES $152.48

up +0.90


24/5/2013 04:24 PM  |  NYSE : VMI  |  Industries : Manufacturing / Architectural and Structural Metals Manufacturing
Type:

VMI historical data

Date Open High Low Close Volume
10/19/2011 86.19 86.19 83.00 83.31 1607
10/18/2011 85.36 87.33 84.10 86.82 3223
10/17/2011 84.58 87.75 84.58 85.73 4481
10/14/2011 88.50 89.44 82.27 88.35 6562
10/13/2011 87.23 90.74 87.23 90.27 2468
10/12/2011 90.67 90.87 89.23 89.83 2424
10/11/2011 87.54 90.69 87.54 90.36 1467
10/10/2011 88.74 89.93 87.36 88.70 2193
10/7/2011 87.34 88.07 85.44 86.85 2212
10/6/2011 83.11 87.16 82.49 86.92 2160
10/5/2011 80.14 83.43 78.98 82.93 2285
10/4/2011 73.33 80.20 73.00 80.03 2110
10/3/2011 77.45 78.83 73.50 74.27 2139
9/30/2011 79.10 80.09 76.30 77.94 2731
9/29/2011 82.80 83.37 78.07 79.62 3250
9/28/2011 85.11 85.19 80.60 81.00 1328
9/27/2011 84.85 87.87 84.50 85.40 889
9/26/2011 83.70 84.04 80.05 82.65 1602
9/23/2011 80.78 82.81 80.25 82.80 1212
9/22/2011 82.83 83.80 79.56 80.95 951
9/21/2011 88.82 90.20 85.69 85.69 1632
9/20/2011 91.00 92.40 89.33 89.33 1603
9/19/2011 89.60 91.44 88.23 90.71 833
9/16/2011 92.31 92.75 90.21 91.55 2151
9/15/2011 92.67 92.67 90.18 92.34 1283
9/14/2011 88.78 92.71 87.00 91.44 3269
9/13/2011 85.46 88.06 85.11 87.65 1633
9/12/2011 83.70 85.95 83.20 85.05 1866
9/9/2011 87.18 88.00 84.55 85.11 893
9/8/2011 88.97 90.74 88.10 88.51 645
9/7/2011 87.72 90.59 86.54 90.34 1000
9/6/2011 84.70 86.49 83.75 86.20 1783
9/2/2011 87.30 88.66 86.97 87.46 1522
9/1/2011 92.46 93.81 89.22 89.68 1223
8/31/2011 92.93 95.97 92.04 92.53 1590
8/30/2011 90.60 92.87 90.37 92.29 749
8/29/2011 89.02 91.18 88.69 91.03 733
8/26/2011 83.07 88.13 81.98 87.72 1232
8/25/2011 88.00 88.82 83.55 83.80 1492
8/24/2011 83.75 86.90 83.50 86.76 1585
8/23/2011 79.98 84.20 79.20 84.20 1668
8/22/2011 81.39 81.39 78.75 79.56 2126
8/19/2011 80.78 83.03 79.29 79.36 1448
8/18/2011 85.12 86.00 81.06 81.99 1771
8/17/2011 90.26 90.71 87.50 88.09 1230
8/16/2011 89.27 90.43 88.57 89.68 1940
8/15/2011 90.55 91.01 89.23 90.55 1654
8/12/2011 88.74 90.21 87.49 89.51 2165
8/11/2011 83.08 89.17 82.87 87.75 2719
8/10/2011 85.19 86.64 82.06 82.12 3181
8/9/2011 84.39 86.86 81.11 86.71 3333
8/8/2011 87.26 88.49 82.42 82.74 4852
8/5/2011 90.84 92.06 87.25 90.82 5616
8/4/2011 93.60 93.60 89.40 89.57 2911
8/3/2011 93.49 94.96 91.45 94.88 1903
8/2/2011 96.39 97.67 93.49 93.54 1526
8/1/2011 99.08 99.45 95.92 96.84 2172
7/29/2011 96.80 98.06 95.85 97.35 1476
7/28/2011 99.60 100.25 97.73 97.81 1697
7/27/2011 102.48 102.74 99.60 99.79 1297
7/26/2011 105.34 105.36 102.63 102.90 1068
7/25/2011 104.83 106.26 103.90 105.44 1565
7/22/2011 105.66 106.32 104.61 105.77 1351
7/21/2011 106.00 106.27 104.86 106.00 2783
7/20/2011 107.00 107.00 104.55 105.75 3311
7/19/2011 107.09 107.91 106.50 107.23 2827
7/18/2011 109.58 111.76 105.98 106.41 5168
7/15/2011 109.05 110.86 104.68 109.71 8150
7/14/2011 103.01 103.54 100.54 101.20 1614
7/13/2011 102.75 103.78 102.59 102.86 2013
7/12/2011 101.49 102.78 100.75 102.39 2209
7/11/2011 103.98 104.91 100.97 101.74 2207
7/8/2011 103.20 104.78 102.92 104.43 2100
7/7/2011 102.82 104.82 102.82 104.26 2075
7/6/2011 101.04 102.26 100.31 101.61 4206
7/5/2011 98.50 101.84 98.11 101.28 3059
7/1/2011 96.52 98.38 96.20 98.25 891
6/30/2011 95.30 97.30 95.30 96.39 1404
6/29/2011 94.93 96.63 94.65 95.21 2899
6/28/2011 91.12 94.06 90.56 93.75 2010
6/27/2011 89.74 91.68 89.60 91.00 1515
6/24/2011 91.09 91.44 89.71 89.87 1211
6/23/2011 89.80 90.92 88.83 90.73 2054
6/22/2011 88.39 91.47 88.39 90.69 3688
6/21/2011 89.25 90.20 88.97 89.55 3565
6/20/2011 89.07 89.85 88.36 89.06 1944
6/17/2011 90.49 90.49 89.06 89.20 2560
6/16/2011 92.29 92.46 89.39 89.75 2826
6/15/2011 92.88 93.49 91.53 92.37 1296
6/14/2011 93.94 94.65 93.28 93.98 1029
6/10/2011 94.61 94.76 93.51 93.66 731
6/9/2011 94.73 95.88 94.10 95.31 891
6/8/2011 95.10 95.31 94.01 94.37 823
6/7/2011 96.03 96.35 94.88 95.60 925
6/6/2011 96.35 96.54 95.07 95.35 502
6/3/2011 97.26 97.86 96.50 96.72 1046
6/2/2011 97.84 99.03 97.71 98.30 797
6/1/2011 100.20 100.20 97.50 97.57 1931
5/31/2011 101.15 101.40 98.92 100.22 1628
5/27/2011 98.56 100.13 98.56 99.66 1087
Marketplace
Trading Center