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

$ 108.32   -2.05 (-1.86%) Volume: 843.63k 6:30 PM EDT May 29, 2020
After Hours:  $ 108.32 0.00 (0.00%) Volume: 82.05k 5:19 PM EDT May 29, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/29/20 109.61 109.96 108.00 108.32 843.63k -2.05 -1.86% 108.32 91.61m 12,197
05/28/20 112.70 113.11 109.74 110.37 1.11m -1.14 -1.02% 110.37 122.88m 14,639
05/27/20 108.85 111.5799 106.98 111.51 2.15m 6.78 6.47% 111.51 236.59m 25,832
05/26/20 103.50 105.22 101.02 104.73 1.79m 4.89 4.90% 104.73 186.16m 20,795
05/22/20 101.75 102.13 98.601 99.84 1.01m -0.79 -0.79% 99.84 101.07m 12,441
05/21/20 100.81 102.40 99.61 100.63 961k -0.499974 -0.49% 100.63 96.85m 13,270
05/20/20 99.35 102.41 99.00 101.47 1.48m 2.4019 2.43% 101.13 149.92m 16,127
05/19/20 101.27 101.50 98.75 99.06 928.82k -2.1727 -2.15% 98.728 92.98m 13,105
05/18/20 99.55 102.23 99.09 101.24 1.29m 5.1527 5.38% 100.9007 130.02m 16,848
05/15/20 96.92 98.36 95.47 96.07 2.08m -0.787353 -0.82% 95.7481 200.56m 13,073
05/14/20 91.57 98.27 88.60 96.86 1.87m 3.7972 4.09% 96.5354 177.91m 20,587
05/13/20 97.79 100.46 92.79 93.05 1.46m -5.661 -5.75% 92.7382 138.96m 16,753
05/12/20 97.62 99.6102 97.371 98.73 1.28m 1.6146 1.67% 98.3992 126.56m 15,618
05/11/20 99.86 99.86 94.61 97.11 2.02m -3.9866 -3.96% 96.7846 194.27m 24,361
05/08/20 104.00 104.65 100.52 101.11 1.22m -1.0664 -1.05% 100.7712 124.19m 19,839
05/07/20 101.00 104.3425 100.33 102.18 1.07m 1.8637 1.86% 101.8376 109.54m 15,596
05/06/20 110.82 111.335 99.76 100.31 1.78m -7.7041 -7.15% 99.9739 183.68m 22,794
05/05/20 112.62 114.13 107.62 108.04 1.4m -3.6776 -3.30% 107.678 152.6m 17,696
05/04/20 108.86 112.06 107.66 111.73 1.16m 1.0465 0.95% 111.3556 128.05m 13,868
05/01/20 110.90 111.97 107.87 110.68 983.9k -2.2823 -2.03% 110.3091 107.85m 13,739
04/30/20 115.18 115.18 112.00 112.97 1.26m -3.6677 -3.15% 112.5914 142.64m 17,146