VALMONT INDUSTRIES $157.41

up +2.65


17/5/2013 04:17 PM  |  NYSE : VMI  |  Industries : Manufacturing / Architectural and Structural Metals Manufacturing
Type:

VMI historical data

Date Open High Low Close Volume
8/4/2010 71.00 71.00 69.94 70.53 1844
8/3/2010 71.20 71.56 70.00 70.69 1540
8/2/2010 72.55 72.57 71.51 71.69 2378
7/30/2010 70.22 72.07 70.14 71.05 2011
7/29/2010 72.03 72.44 70.64 70.97 3659
7/28/2010 72.09 72.75 71.52 71.63 2581
7/27/2010 75.81 75.81 72.55 72.67 2756
7/26/2010 75.46 75.70 74.22 75.22 2365
7/23/2010 73.84 75.45 73.40 75.20 1461
7/22/2010 73.34 74.86 73.34 73.90 2066
7/21/2010 72.78 73.52 71.84 72.59 3206
7/20/2010 70.97 72.71 70.64 72.37 3986
7/19/2010 72.15 73.32 70.84 72.11 4396
7/16/2010 73.88 75.00 72.00 72.52 7039
7/15/2010 79.30 79.62 77.52 79.21 2003
7/14/2010 79.82 79.91 78.28 79.48 1196
7/13/2010 79.35 80.12 78.61 79.90 1595
7/12/2010 79.10 79.35 77.55 78.20 1221
7/9/2010 78.51 79.62 78.19 79.59 890
7/8/2010 78.06 78.65 76.97 78.41 1328
7/7/2010 74.99 77.28 74.74 77.21 1701
7/6/2010 75.46 76.77 73.72 74.49 1819
7/2/2010 74.09 74.83 73.76 74.15 2236
7/1/2010 72.82 74.45 71.33 73.57 2499
6/30/2010 72.72 75.14 72.52 72.66 2467
6/29/2010 75.52 75.62 72.54 73.04 2401
6/28/2010 77.42 77.81 76.51 76.63 883
6/25/2010 76.29 77.51 75.30 77.32 1070
6/24/2010 77.07 77.54 75.91 76.17 941
6/23/2010 77.60 78.51 76.60 77.78 939
6/22/2010 80.15 80.65 77.87 78.00 991
6/21/2010 81.17 82.11 79.68 80.33 1147
6/18/2010 80.76 80.93 79.69 80.00 959
6/17/2010 81.40 81.40 79.86 80.78 780
6/16/2010 81.15 82.10 80.64 80.92 958
6/15/2010 79.14 82.09 78.90 81.94 1415
6/14/2010 79.13 80.85 78.42 78.70 1795
6/11/2010 77.86 78.77 76.95 78.65 1984
6/10/2010 77.25 78.92 77.25 78.92 1286
6/9/2010 76.46 77.94 75.32 75.67 1341
6/8/2010 75.16 76.19 74.44 76.14 2238
6/7/2010 76.33 76.50 74.72 75.30 3543
6/4/2010 78.58 79.00 75.64 75.88 2400
6/3/2010 79.99 80.35 78.56 79.65 1403
6/2/2010 76.47 79.08 76.08 79.08 2405
6/1/2010 78.37 79.60 76.15 76.17 2436
5/28/2010 80.79 81.19 78.70 79.22 2112
5/27/2010 81.55 81.55 80.13 81.35 2178
5/26/2010 79.08 80.54 78.89 79.50 4411
5/25/2010 74.56 78.03 74.08 77.79 3340
5/24/2010 77.63 79.38 77.22 77.26 2294
5/21/2010 75.16 77.73 74.39 77.46 2508
5/20/2010 79.34 79.34 76.18 76.53 5271
5/19/2010 79.63 82.02 79.22 80.38 6380
5/18/2010 80.11 81.89 79.42 79.63 3526
5/17/2010 79.36 80.24 76.79 79.52 5142
5/14/2010 79.70 79.72 77.50 78.18 1306
5/13/2010 80.64 81.69 79.95 80.43 1478
5/12/2010 80.31 81.09 79.58 80.60 1705
5/11/2010 78.65 80.91 78.44 79.80 2898
5/10/2010 80.00 80.00 78.13 79.18 2525
5/7/2010 76.35 77.99 74.67 75.08 3597
5/6/2010 79.46 80.53 74.48 77.18 4093
5/5/2010 80.79 81.13 78.84 80.12 2640
5/4/2010 83.68 83.68 81.46 81.80 2510
5/3/2010 83.84 84.84 83.40 84.80 2311
4/30/2010 85.93 87.28 83.26 83.29 1892
4/29/2010 84.45 85.83 84.26 85.73 1716
4/28/2010 83.13 83.64 82.49 83.27 1602
4/27/2010 85.42 85.63 82.43 82.81 2916
4/26/2010 87.59 88.08 85.20 85.47 1508
4/23/2010 86.94 87.82 86.24 87.73 1671
4/22/2010 84.14 86.88 82.63 86.66 2033
4/21/2010 84.35 85.83 84.02 84.90 2586
4/20/2010 82.99 84.54 82.99 84.54 2594
4/19/2010 82.29 83.39 80.91 82.49 2856
4/16/2010 84.71 85.00 82.74 83.00 6308
4/15/2010 86.88 86.88 85.21 86.44 3353
4/14/2010 86.45 87.12 86.13 86.82 1242
4/13/2010 86.56 87.06 85.42 85.74 1182
4/12/2010 85.54 87.10 85.54 86.58 1910
4/9/2010 83.79 85.76 83.46 85.12 2176
4/8/2010 82.77 83.55 82.04 83.41 1273
4/7/2010 82.78 83.80 82.51 83.28 1914
4/6/2010 84.15 85.34 81.99 83.13 6102
4/5/2010 84.83 86.67 84.74 86.35 1905
4/1/2010 83.35 84.35 83.35 84.33 1552
3/31/2010 82.60 83.43 81.60 82.83 1425
3/30/2010 83.13 83.45 82.00 83.00 1431
3/29/2010 82.60 83.43 82.18 83.23 1548
3/26/2010 81.91 83.32 81.38 82.00 1554
3/25/2010 83.40 83.70 81.86 81.91 1595
3/24/2010 81.82 83.03 81.22 82.15 3901
3/23/2010 83.64 84.60 83.11 84.50 920
3/22/2010 81.97 83.53 81.70 83.35 1008
3/19/2010 83.79 83.98 82.29 82.50 1355
3/18/2010 83.56 84.45 83.18 83.32 1459
3/17/2010 83.13 83.95 83.10 83.36 1987
3/16/2010 82.61 82.92 82.08 82.54 2548
3/15/2010 83.09 83.20 81.76 82.67 1018
Marketplace
Trading Center