FinancialContent is the trusted provider of stock market information to the media industry.
THE VALSPAR (NY: VAL)
107.92 USD  +1.01 (+0.94%)
Official Closing Price  /  Updated: 8:04 PM EDT, May 26, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 26, 2016 106.99 108.15 106.90 107.92 1,337,745 +1.01(+0.94%)
May 25, 2016 106.93 107.06 106.89 106.91 894,607 -0.09(-0.08%)
May 24, 2016 106.99 107.04 106.79 107.00 1,213,967 +0.13(+0.12%)
May 23, 2016 106.90 106.98 106.78 106.87 614,864 +0.00(+0.00%)
May 20, 2016 107.00 107.02 106.82 106.87 868,302 -0.06(-0.06%)
May 19, 2016 106.76 106.97 106.76 106.93 546,485 +0.12(+0.11%)
May 18, 2016 106.72 107.05 106.71 106.81 773,498 +0.06(+0.06%)
May 17, 2016 106.91 106.95 106.56 106.75 988,923 -0.19(-0.18%)
May 16, 2016 106.94 107.05 106.91 106.94 880,303 +0.05(+0.05%)
May 13, 2016 107.00 107.04 106.85 106.89 736,094 -0.02(-0.02%)
May 12, 2016 106.98 107.07 106.71 106.91 701,501 +0.13(+0.12%)
May 11, 2016 107.04 107.12 106.78 106.78 635,999 -0.20(-0.19%)
May 10, 2016 106.85 107.16 106.85 106.98 413,183 +0.08(+0.07%)
May 09, 2016 106.87 107.03 106.79 106.90 385,107 +0.04(+0.04%)
May 06, 2016 106.80 107.00 106.77 106.86 497,938 +0.03(+0.03%)
May 05, 2016 107.05 107.05 106.78 106.83 706,416 -0.11(-0.10%)
May 04, 2016 106.66 107.07 106.61 106.94 504,738 +0.06(+0.06%)
May 03, 2016 106.89 107.02 106.58 106.88 640,954 -0.04(-0.04%)
May 02, 2016 106.72 107.08 106.67 106.92 583,162 +0.23(+0.22%)
Apr 29, 2016 106.77 106.98 106.52 106.69 946,097 -0.08(-0.07%)
Apr 28, 2016 106.66 106.96 106.50 106.77 321,134 +0.14(+0.13%)
Apr 27, 2016 106.70 106.88 106.56 106.63 457,793 -0.03(-0.03%)
Apr 26, 2016 106.65 107.04 106.56 106.66 369,478 +0.09(+0.08%)
Apr 25, 2016 106.86 106.90 106.55 106.57 561,873 -0.21(-0.20%)
Apr 22, 2016 106.80 107.13 106.75 106.78 667,173 +0.03(+0.03%)
Apr 21, 2016 106.85 107.10 106.64 106.75 781,849 -0.26(-0.24%)
Apr 20, 2016 106.90 107.12 106.54 107.01 722,743 +0.11(+0.10%)
Apr 19, 2016 107.13 107.14 106.83 106.90 657,064 -0.05(-0.05%)
Apr 18, 2016 106.96 107.18 106.86 106.95 989,237 -0.09(-0.08%)
Apr 15, 2016 106.87 107.06 106.75 107.04 835,633 +0.09(+0.08%)
Apr 14, 2016 106.96 107.16 106.91 106.95 1,142,899 -0.06(-0.06%)
Apr 13, 2016 106.65 107.28 106.61 107.01 1,119,858 +0.45(+0.42%)
Apr 12, 2016 106.88 107.25 106.45 106.56 673,286 -0.01(-0.01%)
Apr 11, 2016 106.95 107.06 106.57 106.57 1,123,061 -0.44(-0.41%)
Apr 08, 2016 107.28 107.28 106.83 107.01 729,304 +0.06(+0.06%)
Apr 07, 2016 107.25 107.39 106.83 106.95 846,504 -0.21(-0.20%)
Apr 06, 2016 106.91 107.71 106.64 107.16 789,401 +0.41(+0.38%)
Apr 05, 2016 106.62 107.03 106.62 106.75 654,668 -0.17(-0.16%)
Apr 04, 2016 106.80 107.00 106.57 106.92 797,819 -0.01(-0.01%)
Apr 01, 2016 106.75 107.00 106.54 106.93 876,475 -0.09(-0.08%)
Mar 31, 2016 106.50 107.02 106.50 107.02 1,096,539 +0.45(+0.42%)
Mar 30, 2016 106.94 107.09 106.50 106.57 1,032,529 -0.37(-0.35%)
Mar 29, 2016 106.70 107.10 106.59 106.94 811,748 +0.24(+0.22%)
Mar 28, 2016 105.87 106.77 105.53 106.70 1,223,106 +0.82(+0.77%)
Mar 24, 2016 105.88 105.88 105.88 0 +0.88(+0.84%)
Mar 23, 2016 104.50 105.17 104.04 105.00 1,556,387 +0.32(+0.31%)
Mar 22, 2016 102.61 105.00 102.50 104.68 5,460,452 +1.46(+1.41%)
Mar 21, 2016 104.95 105.00 101.00 103.22 14,443,178 +19.39(+23.13%)
Mar 18, 2016 84.64 84.96 83.53 83.83 1,386,787 -0.86(-1.02%)
Mar 17, 2016 83.85 85.19 83.85 84.69 971,379 +0.63(+0.75%)
Mar 16, 2016 82.45 84.06 82.39 84.06 836,644 +1.32(+1.60%)
Mar 15, 2016 81.38 83.51 81.00 82.74 934,278 +0.97(+1.19%)
Mar 14, 2016 81.73 82.03 80.45 81.77 598,819 -0.04(-0.05%)
Mar 11, 2016 80.54 82.01 80.03 81.81 542,939 +2.03(+2.54%)
Mar 10, 2016 79.46 80.99 79.24 79.78 634,977 +0.70(+0.89%)
Mar 09, 2016 79.17 80.32 78.54 79.08 774,005 +0.55(+0.70%)
Mar 08, 2016 78.84 79.43 78.81 78.53 695,851 -1.36(-1.70%)
Mar 07, 2016 80.30 80.58 79.24 79.89 663,316 -0.62(-0.77%)
Mar 04, 2016 80.72 80.86 79.95 80.51 640,941 -0.43(-0.53%)
Mar 03, 2016 80.11 80.95 79.58 80.94 557,181 +0.52(+0.65%)
Mar 02, 2016 79.81 80.46 79.36 80.42 470,256 +0.29(+0.36%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More