VALMONT INDUSTRIES $149.69

down -3.16


22/5/2013 02:22 PM  |  NYSE : VMI  |  Industries : Manufacturing / Architectural and Structural Metals Manufacturing
Type:

VMI historical data

Date Open High Low Close Volume
12/29/2010 88.30 89.33 88.30 88.94 906
12/28/2010 88.15 89.78 88.03 88.08 1436
12/27/2010 86.31 87.88 86.08 87.56 517
12/23/2010 87.77 87.77 86.55 86.73 601
12/22/2010 86.70 88.05 86.49 87.74 929
12/21/2010 87.67 88.18 86.95 87.25 1002
12/20/2010 85.96 87.86 85.46 87.20 1520
12/17/2010 85.87 86.62 85.29 85.52 2334
12/16/2010 85.53 86.30 85.16 85.87 847
12/15/2010 85.80 86.85 85.44 85.44 565
12/14/2010 85.57 86.62 85.37 86.00 780
12/13/2010 85.92 86.59 85.24 85.32 954
12/10/2010 84.25 85.77 84.07 85.60 754
12/9/2010 84.31 85.38 82.92 84.26 1842
12/8/2010 86.34 86.95 85.49 85.65 1087
12/7/2010 87.00 87.52 85.94 86.49 1389
12/6/2010 85.98 86.39 85.13 86.19 1119
12/3/2010 85.07 86.36 84.92 86.12 902
12/2/2010 82.41 85.39 82.41 85.39 1950
12/1/2010 82.32 82.65 81.88 81.94 964
11/30/2010 80.55 81.77 80.27 80.86 1435
11/29/2010 80.42 81.37 79.66 81.27 1363
11/26/2010 80.54 81.33 80.54 81.31 268
11/24/2010 80.17 81.43 80.06 81.32 493
11/23/2010 79.44 79.61 78.57 79.51 1304
11/22/2010 80.19 80.68 79.15 80.48 1899
11/19/2010 79.58 80.90 79.47 80.64 1439
11/18/2010 79.79 80.71 79.68 79.93 1143
11/17/2010 77.75 79.20 77.36 78.81 1241
11/16/2010 79.05 79.05 76.93 77.81 2357
11/15/2010 79.93 80.94 79.74 79.74 793
11/12/2010 80.16 80.72 79.11 79.67 1144
11/11/2010 80.48 81.38 80.33 80.93 627
11/10/2010 81.43 81.97 80.78 81.47 1000
11/9/2010 81.78 82.62 80.85 81.20 878
11/8/2010 81.78 81.78 80.69 81.45 1158
11/5/2010 80.98 82.52 80.98 82.08 2066
11/4/2010 80.54 81.23 80.17 81.03 2020
11/3/2010 79.93 79.93 77.78 79.15 1147
11/2/2010 79.05 79.60 78.48 79.41 1142
11/1/2010 79.51 80.05 77.87 78.70 1844
10/29/2010 79.63 79.88 78.83 78.85 1543
10/28/2010 78.91 80.01 78.46 79.72 1398
10/27/2010 78.80 79.19 77.91 78.62 2113
10/26/2010 79.46 80.38 78.92 79.59 1264
10/25/2010 81.35 82.00 80.10 80.20 1718
10/22/2010 81.40 81.56 80.34 80.93 2826
10/21/2010 80.68 81.72 80.11 81.36 3086
10/20/2010 76.30 80.58 76.30 80.29 4825
10/19/2010 76.10 76.99 75.26 76.07 1888
10/18/2010 75.91 77.23 75.35 76.95 1954
10/15/2010 76.40 77.57 73.13 76.15 5868
10/14/2010 77.99 77.99 76.22 77.33 2355
10/13/2010 76.27 78.56 76.15 77.93 3492
10/12/2010 75.14 76.53 74.34 75.72 4171
10/11/2010 75.62 75.75 75.17 75.65 3063
10/8/2010 72.26 75.78 72.24 75.69 6136
10/7/2010 73.17 73.17 71.33 71.92 839
10/6/2010 72.12 72.76 71.47 72.75 1305
10/5/2010 71.95 72.55 71.26 72.24 1528
10/4/2010 71.58 72.11 70.64 71.02 1698
10/1/2010 73.06 73.25 71.21 71.87 1879
9/30/2010 72.04 72.96 71.90 72.40 1801
9/29/2010 71.90 71.90 70.92 71.61 2510
9/28/2010 71.67 72.56 71.37 72.07 1751
9/27/2010 70.99 71.62 70.46 71.27 1043
9/24/2010 70.16 71.15 70.00 71.05 1656
9/23/2010 70.25 71.04 69.11 69.25 1011
9/22/2010 71.03 72.09 70.59 70.68 1773
9/21/2010 71.55 72.37 71.28 71.89 1785
9/20/2010 71.58 71.94 71.13 71.82 1206
9/17/2010 70.75 71.98 69.93 71.34 2641
9/16/2010 70.35 70.86 70.07 70.49 1308
9/15/2010 69.92 70.98 69.52 70.49 1430
9/14/2010 70.27 70.86 69.73 70.12 1615
9/13/2010 70.74 71.30 70.43 70.51 1234
9/10/2010 69.56 70.49 69.56 69.92 844
9/9/2010 70.56 70.56 69.20 69.47 854
9/8/2010 69.56 70.51 69.53 69.66 1338
9/7/2010 70.57 70.69 69.22 69.35 1258
9/3/2010 70.76 71.92 70.57 71.02 1188
9/2/2010 69.21 70.18 69.02 69.92 1558
9/1/2010 68.35 69.34 67.81 69.12 2092
8/31/2010 67.10 68.04 66.73 67.03 2423
8/30/2010 68.42 68.60 67.28 67.40 3490
8/27/2010 68.03 69.01 67.09 68.87 2169
8/26/2010 68.20 68.43 67.00 67.50 4055
8/25/2010 67.29 68.22 66.89 67.95 3019
8/24/2010 67.36 68.97 67.22 67.89 2769
8/23/2010 69.84 70.01 68.55 68.59 3146
8/20/2010 68.92 69.52 68.31 69.39 2479
8/19/2010 69.55 69.55 68.45 69.37 2904
8/18/2010 69.23 70.67 68.79 69.80 2227
8/17/2010 68.65 70.90 68.42 69.38 2087
8/16/2010 66.71 67.97 66.43 67.64 1694
8/13/2010 67.86 67.86 66.81 67.12 1574
8/12/2010 66.10 68.51 65.94 67.93 2952
8/11/2010 66.82 67.83 66.23 67.09 3607
8/10/2010 69.50 69.50 68.00 68.04 2640
8/9/2010 71.50 71.50 69.91 70.35 1694
Marketplace
Trading Center