Valmont Industries Inc. $149.30

up +1.07


22/7/2014 04:02 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
5/16/201198.4499.8397.8998.07107,781
5/13/201199.83100.7198.6498.80105,323
5/12/2011100.24101.4598.7099.84219,029
5/11/2011102.23102.78100.50100.62121,921
5/10/2011103.08103.51102.20102.4977,268
5/9/2011101.00103.15100.16102.6162,598
5/6/2011102.10102.59100.50100.96110,315
5/5/2011100.83102.30100.34100.8279,470
5/4/2011102.92103.24100.93101.91125,324
5/3/2011104.77104.99102.41102.97133,651
5/2/2011105.33106.55104.31105.23145,912
4/29/2011105.54106.00104.81105.30128,025
4/28/2011104.23105.97104.23105.07160,249
4/27/2011105.26105.26103.19104.58113,989
4/26/2011104.74106.55104.45105.27107,130
4/25/2011104.22104.80102.40103.84167,700
4/21/2011102.55104.68102.28104.42173,496
4/20/2011103.36103.36101.63101.67262,995
4/19/201199.36102.1099.36101.86260,544
4/18/2011100.85100.8596.6398.99421,414
4/15/2011108.39110.33102.18102.83584,609
4/14/2011102.23105.70101.88104.89281,564
4/13/2011103.30104.00101.86102.6773,727
4/12/2011102.60102.90101.10102.58122,065
4/11/2011104.75104.75102.58103.63107,164
4/8/2011106.09106.23103.51104.33145,110
4/7/2011106.61106.98104.12104.79222,889
4/6/2011109.95109.95106.12106.85183,999
4/5/2011107.33110.38107.33109.20414,232
4/4/2011107.26109.24106.88107.63197,638
4/1/2011105.62106.98104.01106.89295,258
3/31/2011102.55104.39102.29104.37247,015
3/30/2011100.41103.92100.41102.58485,647
3/29/201198.5099.9096.4699.54193,183
3/28/201199.43101.4298.8798.99226,129
3/25/201197.93101.2197.6299.25199,662
3/24/201197.8198.2096.2097.62160,119
3/23/201196.5797.5295.7097.0170,774
3/22/201198.0898.2096.2596.7992,971
3/21/201196.7798.7496.5698.12133,828
3/18/201196.6397.2494.9295.64126,862
3/17/201195.5596.2894.8095.43113,639
3/16/201195.3796.4893.9894.3596,589
3/15/201193.6096.7392.7995.60130,480
3/14/201196.2597.1795.5796.41164,899
3/11/201195.6297.2295.2296.8295,299
3/10/201197.3098.0195.7596.08154,520
3/9/201198.8399.3197.7098.24100,278
3/8/201197.9499.7596.3598.88221,209
3/7/201199.74100.1497.5598.26153,006
3/4/2011100.48100.4898.6099.60167,847
3/3/2011100.27101.4199.29100.32355,626
3/2/201199.4299.5497.5198.89355,307
3/1/2011102.84102.8998.7299.12412,210
2/28/2011103.12104.33101.05102.08219,225
2/25/2011102.96103.58101.84102.75251,629
2/24/2011103.37104.42101.77102.69250,203
2/23/2011105.42105.67101.11103.40461,151
2/22/2011109.78110.47105.34105.77481,718
2/18/2011109.81116.02105.25110.261,316,705
2/17/201195.6698.5495.6697.56182,561
2/16/201196.3397.0895.5696.29272,736
2/15/201196.2697.7995.5195.84261,469
2/14/201194.5097.4994.5096.69225,195
2/11/201193.8594.7193.6994.16207,881
2/10/201194.4294.5093.7894.36322,780
2/9/201196.0996.3094.4094.90100,562
2/8/201197.2997.4696.2796.4690,969
2/7/201196.2597.7896.2597.19135,013
2/4/201194.1096.4593.8596.21135,955
2/3/201193.8794.3893.0493.91124,795
2/2/201194.2794.2792.8793.80163,232
2/1/201193.4395.2893.4394.52123,223
1/31/201192.1893.5292.1892.94104,489
1/28/201193.3994.0490.9191.90118,865
1/27/201193.5093.9092.7193.4745,849
1/26/201192.9595.4192.2993.71112,862
1/25/201192.9693.0991.5392.62125,075
1/24/201191.6793.9591.4593.18134,259
1/21/201191.9193.3591.2391.53129,493
1/20/201192.8093.4090.7591.23133,772
1/19/201194.0394.6292.7192.92176,885
1/18/201192.4894.1292.0494.12169,617
1/14/201192.5592.8691.6292.7772,915
1/13/201192.5093.4892.2992.6487,500
1/12/201193.0093.7992.3092.65100,740
1/11/201191.0093.1890.4992.27270,589
1/10/201188.9690.9988.2990.85177,913
1/7/201190.2890.6188.3189.1891,073
1/6/201188.5990.6188.5189.94263,916
1/5/201187.4088.5987.0588.19129,061
1/4/201189.4389.4486.8187.8794,415
1/3/201189.4489.8888.8889.0391,892
12/31/201088.7189.8488.7188.73117,913
12/30/201089.2390.3188.6888.73257,717
12/29/201088.3089.3388.3088.9490,568
12/28/201088.1589.7888.0388.08143,573
12/27/201086.3187.8886.0887.5651,632
12/23/201087.7787.7786.5586.7360,010
12/22/201086.7088.0586.4987.7492,814
Trading Center