Valmont Industries Inc. $135.85

down -1.55


19/9/2014 04:00 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
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
3/9/2012113.44114.41112.91113.72225,653
3/8/2012109.66113.28109.47113.11208,333
3/7/2012105.50109.44105.31108.48181,626
3/6/2012108.02108.02105.00105.07202,923
3/5/2012110.41110.41108.91109.18129,337
3/2/2012112.74112.74107.84111.28399,442
3/1/2012111.61113.17111.61113.00174,092
2/29/2012111.55112.18110.20111.07277,617
2/28/2012110.77111.42110.09111.13100,799
2/27/2012109.49111.44108.52110.90283,084
2/24/2012112.38112.52110.23110.36183,431
2/23/2012112.66113.42111.12112.46153,272
2/22/2012113.25113.88112.20112.66136,564
2/21/2012110.25114.50109.56113.34244,813
2/17/2012110.43110.69108.21110.33153,543
2/16/2012110.75111.70109.41110.07298,555
2/15/2012112.45114.55109.42111.07430,198
2/14/2012109.42110.09108.18110.09112,118
2/13/2012107.25110.25106.29110.13208,357
2/10/2012105.79106.74105.26105.9167,956
2/9/2012107.55107.69105.83107.4191,704
2/8/2012107.35108.40106.56107.1748,553
2/7/2012107.15107.44106.05107.13129,485
2/6/2012106.88107.60106.25107.1692,935
2/3/2012106.28108.51105.99107.65117,798
2/2/2012105.58106.43104.54104.64120,957
2/1/2012105.68106.89104.43105.50152,219
1/31/2012106.01107.36104.71104.91419,379
1/30/2012102.74106.71102.37105.48238,535
1/27/2012103.61103.99102.79103.7781,641
1/26/2012105.59105.87103.42104.03103,557
1/25/2012102.39105.21101.57104.9578,765
1/24/2012100.93102.6899.92102.5059,272
1/23/2012101.08102.22100.70101.95102,544
1/20/2012100.40101.92100.29101.0871,255
1/19/201298.58101.4598.46100.88120,902
1/18/201297.3698.6697.0098.57124,174
1/17/201297.9098.3996.8497.5786,363
1/13/201296.2697.4195.7797.0459,503
1/12/201297.1398.3396.3997.38140,291
1/11/201296.9797.5996.9597.1680,456
1/10/201295.4597.7595.1497.45124,068
1/9/201294.5595.1393.3394.57114,277
1/6/201294.5694.9693.4794.2973,498
1/5/201292.7595.2592.1094.62122,240
1/4/201291.2793.5090.2193.1581,649
1/3/201293.1194.1891.5892.0798,998
12/30/201191.2991.9790.7790.7957,794
12/29/201189.7891.9289.7891.30151,034
12/28/201192.2492.2488.9989.6398,413
12/27/201192.6593.1391.9692.5955,689
12/23/201193.4493.4492.4092.9745,097
12/22/201190.7093.4590.7092.72133,279
12/21/201189.2890.5986.4790.52151,130
12/20/201186.8288.7586.3588.29146,430
12/19/201185.6786.3984.3784.89151,698
12/16/201182.9385.6182.5285.43367,128
12/15/201181.8682.7481.0082.49131,121
12/14/201181.7882.3580.3080.88141,473
12/13/201185.3585.3881.5382.5773,574
12/12/201184.7385.3882.4783.9474,841
12/9/201183.3286.7983.3286.27153,638
12/8/201184.8585.2682.2483.2979,965
12/7/201185.9086.1884.3585.7061,960
Trading Center