| VULCAN MATERIALS COMPANY Add to My Watchlist | (NYSE: VMC) |
| VULCAN | 42.12 | -0.51 (-1.20%) | 625,153 |
| Historical Data for VMC |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 42.98 | 43.30 | 41.80 | 3,844,884 | 42.63 | -0.87 -2.00% |
| 02/08/10 | 43.74 | 44.28 | 43.25 | 1,544,459 | 43.50 | -0.16 -0.37% |
| 02/05/10 | 43.29 | 43.79 | 42.59 | 1,577,168 | 43.66 | +0.36 +0.83% |
| 02/04/10 | 44.58 | 44.89 | 42.98 | 1,976,141 | 43.30 | -1.82 -4.03% |
| 02/03/10 | 45.76 | 46.05 | 44.84 | 812,364 | 45.12 | -0.72 -1.57% |
| 02/02/10 | 45.27 | 46.04 | 44.90 | 931,146 | 45.84 | +1.33 +2.98% |
| 02/01/10 | 44.54 | 44.95 | 44.11 | 858,443 | 44.51 | +0.33 +0.74% |
| 01/29/10 | 45.39 | 45.88 | 44.03 | 1,654,710 | 44.19 | -0.98 -2.17% |
| 01/28/10 | 46.45 | 46.45 | 44.70 | 995,605 | 45.17 | -1.05 -2.27% |
| 01/27/10 | 46.59 | 46.59 | 45.15 | 1,506,015 | 46.22 | -0.72 -1.53% |
| 01/26/10 | 46.50 | 47.53 | 46.08 | 1,020,433 | 46.94 | +0.17 +0.36% |
| 01/25/10 | 47.62 | 47.70 | 46.25 | 1,594,506 | 46.77 | -0.29 -0.62% |
| 01/22/10 | 48.02 | 48.71 | 46.96 | 1,644,518 | 47.06 | -1.38 -2.85% |
| 01/21/10 | 50.96 | 50.96 | 48.41 | 1,477,008 | 48.44 | -2.52 -4.95% |
| 01/20/10 | 51.25 | 51.26 | 50.49 | 724,394 | 50.96 | -0.82 -1.58% |
| 01/19/10 | 51.15 | 51.89 | 50.69 | 718,433 | 51.78 | +0.62 +1.21% |
| 01/18/10 | 51.16 | 51.16 | 51.16 | 0 | 51.16 | 0.00 0.00% |
| 01/15/10 | 52.67 | 52.81 | 51.00 | 1,117,071 | 51.16 | -1.49 -2.83% |
| 01/14/10 | 52.67 | 52.87 | 52.07 | 482,532 | 52.65 | -0.14 -0.27% |
| 01/13/10 | 52.17 | 52.81 | 51.61 | 680,072 | 52.79 | +0.71 +1.36% |
| 01/12/10 | 51.71 | 52.42 | 51.59 | 894,786 | 52.08 | -0.10 -0.19% |
| 01/11/10 | 53.09 | 53.12 | 51.70 | 973,534 | 52.18 | -0.47 -0.89% |
| 01/08/10 | 53.11 | 53.35 | 52.29 | 701,945 | 52.65 | -0.52 -0.98% |
| 01/07/10 | 54.04 | 54.04 | 52.69 | 1,126,838 | 53.17 | -0.68 -1.26% |
| 01/06/10 | 52.99 | 54.36 | 52.99 | 1,082,832 | 53.85 | +0.92 +1.74% |
| 01/05/10 | 52.85 | 52.93 | 52.00 | 830,222 | 52.93 | +0.20 +0.38% |
| 01/04/10 | 53.41 | 53.41 | 52.17 | 1,127,989 | 52.73 | +0.06 +0.11% |
| 01/01/10 | 52.67 | 52.67 | 52.67 | 0 | 52.67 | 0.00 0.00% |
| 12/31/09 | 53.61 | 53.72 | 52.67 | 546,929 | 52.67 | -0.90 -1.68% |
| 12/30/09 | 53.25 | 53.89 | 53.01 | 653,466 | 53.57 | +0.02 +0.04% |
| 12/29/09 | 53.23 | 53.77 | 53.22 | 394,736 | 53.55 | +0.28 +0.53% |
| 12/28/09 | 53.51 | 53.63 | 52.92 | 476,711 | 53.27 | -0.26 -0.49% |
| 12/25/09 | 53.26 | 53.67 | 52.94 | 354,485 | 53.53 | 0.00 0.00% |
| 12/24/09 | 53.26 | 53.67 | 52.94 | 354,485 | 53.53 | +0.76 +1.44% |
| 12/23/09 | 53.00 | 53.50 | 52.77 | 1,087,984 | 52.77 | -0.12 -0.23% |
| 12/22/09 | 51.30 | 53.02 | 51.30 | 1,024,154 | 52.89 | +1.99 +3.91% |
| 12/21/09 | 49.68 | 51.63 | 49.68 | 1,605,722 | 50.90 | +1.12 +2.25% |
| 12/18/09 | 49.00 | 49.78 | 48.80 | 1,409,470 | 49.78 | +0.95 +1.95% |
| 12/17/09 | 48.76 | 49.22 | 48.01 | 660,389 | 48.83 | -0.27 -0.55% |
| 12/16/09 | 48.36 | 49.25 | 48.33 | 792,494 | 49.10 | +0.97 +2.02% |
| 12/15/09 | 48.23 | 48.75 | 47.93 | 580,339 | 48.13 | -0.37 -0.76% |
| 12/14/09 | 48.13 | 48.69 | 47.84 | 870,433 | 48.50 | +0.62 +1.29% |
| 12/11/09 | 47.89 | 47.89 | 46.98 | 919,484 | 47.88 | +0.28 +0.59% |
| 12/10/09 | 47.89 | 48.14 | 47.40 | 899,116 | 47.60 | -0.09 -0.19% |
| 12/09/09 | 48.28 | 48.68 | 47.19 | 1,218,292 | 47.69 | -0.35 -0.73% |
| 12/08/09 | 48.25 | 49.33 | 47.35 | 874,198 | 48.04 | -0.48 -0.99% |
| 12/07/09 | 48.34 | 49.35 | 48.16 | 984,596 | 48.52 | -0.51 -1.04% |
| 12/04/09 | 49.45 | 50.31 | 48.00 | 1,036,080 | 49.03 | +0.53 +1.09% |
| 12/03/09 | 49.69 | 49.76 | 48.42 | 581,921 | 48.50 | -0.93 -1.88% |
| 12/02/09 | 48.71 | 49.83 | 48.60 | 1,123,431 | 49.43 | +0.85 +1.75% |
| \/ Download Data To Spreadsheet | ||||||
