Valmont Industries Inc. $143.39

down -0.86


20/8/2014 10:25 AM  |  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
11/3/201184.6186.4583.0185.90117,074
11/2/201184.2384.5881.9983.09151,654
11/1/201182.3984.4782.1082.63156,652
10/31/201186.7087.1985.4185.75140,746
10/28/201187.8489.0787.4587.97101,186
10/27/201187.2589.8787.0189.03261,706
10/26/201187.3287.3283.4385.10103,271
10/25/201186.6187.2384.8484.9576,619
10/24/201184.6587.7884.2787.4489,249
10/21/201184.6984.9383.1684.34128,900
10/20/201183.3283.7580.8083.10220,532
10/19/201186.1986.1983.0083.31160,670
10/18/201185.3687.3384.1086.82322,216
10/17/201184.5887.7584.5885.73448,014
10/14/201188.5089.4482.2788.35656,183
10/13/201187.2390.7487.2390.27246,857
10/12/201190.6790.8789.2389.83242,304
10/11/201187.5490.6987.5490.36146,647
10/10/201188.7489.9387.3688.70219,264
10/7/201187.3488.0785.4486.85221,158
10/6/201183.1187.1682.4986.92215,758
10/5/201180.1483.4378.9882.93228,428
10/4/201173.3380.2073.0080.03210,984
10/3/201177.4578.8373.5074.27213,815
9/30/201179.1080.0976.3077.94273,013
9/29/201182.8083.3778.0779.62324,917
9/28/201185.1185.1980.6081.00132,754
9/27/201184.8587.8784.5085.4088,808
9/26/201183.7084.0480.0582.65160,147
9/23/201180.7882.8180.2582.80121,168
9/22/201182.8383.8079.5680.9595,062
9/21/201188.8290.2085.6985.69163,268
9/20/201191.0092.4089.3389.33160,273
9/19/201189.6091.4488.2390.7183,249
9/16/201192.3192.7590.2191.55215,047
9/15/201192.6792.6790.1892.34128,242
9/14/201188.7892.7187.0091.44326,882
9/13/201185.4688.0685.1187.65163,237
9/12/201183.7085.9583.2085.05186,594
9/9/201187.1888.0084.5585.1189,252
9/8/201188.9790.7488.1088.5164,470
9/7/201187.7290.5986.5490.3499,951
9/6/201184.7086.4983.7586.20178,211
9/2/201187.3088.6686.9787.46152,184
9/1/201192.4693.8189.2289.68122,228
8/31/201192.9395.9792.0492.53158,960
8/30/201190.6092.8790.3792.2974,889
8/29/201189.0291.1888.6991.0373,209
8/26/201183.0788.1381.9887.72123,108
8/25/201188.0088.8283.5583.80149,131
8/24/201183.7586.9083.5086.76158,491
8/23/201179.9884.2079.2084.20166,766
8/22/201181.3981.3978.7579.56212,599
8/19/201180.7883.0379.2979.36144,756
8/18/201185.1286.0081.0681.99177,086
8/17/201190.2690.7187.5088.09122,940
8/16/201189.2790.4388.5789.68193,953
8/15/201190.5591.0189.2390.55165,374
8/12/201188.7490.2187.4989.51216,431
8/11/201183.0889.1782.8787.75271,803
8/10/201185.1986.6482.0682.12318,044
8/9/201184.3986.8681.1186.71333,288
8/8/201187.2688.4982.4282.74485,148
8/5/201190.8492.0687.2590.82561,600
8/4/201193.6093.6089.4089.57291,044
8/3/201193.4994.9691.4594.88190,210
8/2/201196.3997.6793.4993.54152,580
8/1/201199.0899.4595.9296.84217,139
7/29/201196.8098.0695.8597.35147,539
7/28/201199.60100.2597.7397.81169,623
7/27/2011102.48102.7499.6099.79129,919
7/26/2011105.34105.36102.63102.90106,778
7/25/2011104.83106.26103.90105.44156,488
7/22/2011105.66106.32104.61105.77135,063
7/21/2011106.00106.27104.86106.00278,364
7/20/2011107.00107.00104.55105.75331,068
7/19/2011107.09107.91106.50107.23282,698
7/18/2011109.58111.76105.98106.41516,746
7/15/2011109.05110.86104.68109.71814,966
7/14/2011103.01103.54100.54101.20162,506
7/13/2011102.75103.78102.59102.86201,271
7/12/2011101.49102.78100.75102.39220,834
7/11/2011103.98104.91100.97101.74220,678
7/8/2011103.20104.78102.92104.43209,939
7/7/2011102.82104.82102.82104.26207,411
7/6/2011101.04102.26100.31101.61420,583
7/5/201198.50101.8498.11101.28305,851
7/1/201196.5298.3896.2298.2589,078
6/30/201195.3097.3095.3096.39140,357
6/29/201194.9396.6394.6595.21289,817
6/28/201191.1294.0690.5693.75200,994
6/27/201189.7491.6889.6091.00151,464
6/24/201191.0991.4489.7189.87121,072
6/23/201189.8090.9288.8390.73205,310
6/22/201188.3991.4788.3990.69368,734
6/21/201189.2590.2088.9789.55356,497
6/20/201189.0789.8588.3689.06194,324
6/17/201190.4990.4989.0689.20255,918
6/16/201192.2992.4689.3989.75282,569
6/15/201192.8893.4991.5392.37129,697
Trading Center