Historical Data for Vulcan Materials Company (Holding Company) (VMC)

$ 146.04   -1.69 (-1.14%) Volume: 1.57m 6:30 PM EDT 18-Oct-2019
After Hours:  $ 146.04 0.00 (0.00%) Volume: 10.06k 4:36 PM EDT 18-Oct-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/18/19 147.06 147.07 143.72 146.04 1.57m -1.69 -1.14% 146.04 227.61m 16,795
10/17/19 147.65 149.495 147.51 147.73 505.23k 0.52 0.35% 147.73 74.92m 7,765
10/16/19 147.18 147.87 146.36 147.21 972.64k 0.22 0.15% 147.21 143.02m 10,603
10/15/19 148.90 149.045 146.48 146.99 1.17m 0.32 0.22% 146.99 171.35m 12,223
10/14/19 147.52 148.18 146.5319 146.67 675.8k -0.77 -0.52% 146.67 99.34m 8,837
10/11/19 149.70 150.15 147.25 147.44 749.87k -1.06 -0.71% 147.44 111.23m 10,169
10/10/19 148.45 149.54 147.29 148.50 449.62k 0.24 0.16% 148.50 66.83m 7,154
10/09/19 148.83 149.09 147.455 148.26 886.71k 0.91 0.62% 148.26 131.4m 10,698
10/08/19 146.50 150.22 146.26 147.35 967.52k -0.28 -0.19% 147.35 143.76m 14,718
10/07/19 146.97 148.53 146.50 147.63 886.59k 0.56 0.38% 147.63 131.04m 11,108
10/04/19 145.16 148.04 145.11 147.07 878.77k 1.77 1.22% 147.07 129.14m 10,441
10/03/19 145.49 146.30 144.20 145.30 876.22k -0.19 -0.13% 145.30 127.29m 10,854
10/02/19 148.31 148.59 144.35 145.49 1.22m -3.57 -2.40% 145.49 177.32m 15,033
10/01/19 151.34 152.465 148.86 149.06 732.63k -2.18 -1.44% 149.06 109.82m 10,954
09/30/19 149.68 152.49 149.305 151.24 1.24m 2.20 1.48% 151.24 187.25m 12,709
09/27/19 152.00 152.2394 147.67 149.04 951.39k -2.58 -1.70% 149.04 142.01m 10,916
09/26/19 150.75 151.99 150.41 151.62 787.2k 0.74 0.49% 151.62 119.16m 7,687
09/25/19 149.57 150.955 147.96 150.88 568.96k 1.22 0.82% 150.88 85.42m 8,022
09/24/19 149.64 151.18 149.40 149.66 728.97k -0.12 -0.08% 149.66 109.27m 8,979
09/23/19 149.27 151.14 149.0701 149.78 815.67k -0.02 -0.01% 149.78 122.43m 8,723
09/20/19 150.76 151.51 148.4735 149.80 1.12m -0.50 -0.33% 149.80 167.68m 11,152