Vulcan Materials (NY: VMC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	281.35	284.92	280.09	284.61	503,287	+3.43(+1.22%)
Nov 21, 2024	279.49	282.41	277.16	281.18	792,599	+3.37(+1.21%)
Nov 20, 2024	278.53	278.53	276.29	277.81	714,174	-0.20(-0.07%)
Nov 19, 2024	275.09	278.21	273.66	278.01	704,687	-0.73(-0.26%)
Nov 18, 2024	280.70	280.70	277.60	278.74	491,602	-0.54(-0.19%)
Nov 15, 2024	281.68	283.22	277.60	279.28	669,615	-3.40(-1.20%)
Nov 14, 2024	287.32	288.61	281.61	282.68	927,746	-5.03(-1.75%)
Nov 13, 2024	288.84	290.92	286.71	287.71	580,002	-0.67(-0.23%)
Nov 12, 2024	290.93	292.38	286.44	288.38	783,328	-3.66(-1.25%)
Nov 11, 2024	293.79	295.10	290.68	292.04	526,924	-0.27(-0.09%)
Nov 08, 2024	290.58	293.73	290.02	292.31	740,699	+1.72(+0.59%)
Nov 07, 2024	292.11	293.28	288.56	290.59	1,163,414	+0.14(+0.05%)
Nov 06, 2024	288.03	298.31	287.60	290.45	2,679,074	+17.78(+6.52%)
Nov 05, 2024	267.91	272.89	267.69	272.67	689,323	+3.81(+1.42%)
Nov 04, 2024	270.13	272.71	268.20	268.86	1,124,159	-1.53(-0.57%)
Nov 01, 2024	275.30	275.40	270.26	270.39	986,524	-3.54(-1.29%)
Oct 31, 2024	273.85	278.46	273.11	273.93	1,429,246	-2.30(-0.83%)
Oct 30, 2024	270.00	279.47	267.88	276.23	1,952,067	+16.68(+6.43%)
Oct 29, 2024	256.90	260.87	254.47	259.55	1,183,042	+1.05(+0.41%)
Oct 28, 2024	258.44	260.16	257.19	258.50	1,437,465	+1.96(+0.76%)
Oct 25, 2024	258.34	259.31	255.63	256.54	742,336	+0.40(+0.16%)
Oct 24, 2024	253.73	256.54	252.38	256.14	1,281,183	+2.57(+1.01%)
Oct 23, 2024	253.49	254.99	250.76	253.57	545,481	-0.15(-0.06%)
Oct 22, 2024	258.95	259.10	253.67	253.72	653,588	-6.22(-2.39%)
Oct 21, 2024	261.58	261.58	257.22	259.94	902,644	-1.78(-0.68%)
Oct 18, 2024	258.63	262.80	255.50	261.72	829,144	+3.08(+1.19%)
Oct 17, 2024	257.94	259.77	256.39	258.64	746,691	+2.16(+0.84%)
Oct 16, 2024	253.01	256.79	251.82	256.48	462,226	+3.69(+1.46%)
Oct 15, 2024	250.00	257.80	249.69	252.79	972,913	+4.09(+1.64%)
Oct 14, 2024	247.91	249.44	244.63	248.70	1,387,348	+1.19(+0.48%)
Oct 11, 2024	243.94	248.53	243.94	247.51	607,511	+3.61(+1.48%)
Oct 10, 2024	239.36	245.54	238.70	243.90	909,640	+2.26(+0.94%)
Oct 09, 2024	238.19	243.34	236.55	241.64	869,779	+3.45(+1.45%)
Oct 08, 2024	238.20	239.59	236.63	238.19	853,260	+0.16(+0.07%)
Oct 07, 2024	238.61	240.30	237.33	238.03	971,093	-3.40(-1.41%)
Oct 04, 2024	243.18	243.20	239.41	241.43	532,629	+0.33(+0.14%)
Oct 03, 2024	240.23	242.94	238.60	241.10	524,830	+0.64(+0.27%)
Oct 02, 2024	244.44	245.99	239.97	240.46	930,750	-7.03(-2.84%)
Oct 01, 2024	249.78	251.73	244.42	247.49	667,501	-2.94(-1.17%)
Sep 30, 2024	249.25	250.91	246.02	250.43	795,258	+0.19(+0.08%)
Sep 27, 2024	251.17	252.37	248.20	250.24	777,653	-0.34(-0.14%)
Sep 26, 2024	254.08	257.01	249.63	250.58	887,807	+0.95(+0.38%)
Sep 25, 2024	251.94	251.94	249.34	249.63	922,059	-0.24(-0.10%)
Sep 24, 2024	253.09	253.83	247.39	249.87	1,079,705	-2.46(-0.97%)
Sep 23, 2024	252.60	253.80	250.32	252.33	728,538	+0.28(+0.11%)
Sep 20, 2024	258.18	258.18	250.74	252.05	1,697,640	-1.62(-0.64%)
Sep 19, 2024	250.00	254.01	246.44	253.67	1,015,183	+9.27(+3.79%)
Sep 18, 2024	245.71	249.58	244.26	244.40	679,623	-0.72(-0.29%)
Sep 17, 2024	243.36	247.00	242.04	245.12	757,554	+2.25(+0.93%)
Sep 16, 2024	238.05	243.33	237.00	242.87	894,658	+5.40(+2.27%)
Sep 13, 2024	236.00	239.63	235.46	237.47	726,324	+1.20(+0.51%)
Sep 12, 2024	233.52	237.33	233.52	236.27	680,084	+3.32(+1.43%)
Sep 11, 2024	231.50	233.37	225.36	232.95	1,552,961	+0.00(+0.00%)
Sep 10, 2024	233.73	233.82	231.03	232.95	1,076,936	+1.12(+0.48%)
Sep 09, 2024	232.90	234.66	230.95	231.83	1,757,148	-0.14(-0.06%)
Sep 06, 2024	234.03	236.03	231.56	231.97	1,161,465	-0.19(-0.08%)
Sep 05, 2024	234.11	235.04	230.72	232.16	727,645	-2.67(-1.14%)
Sep 04, 2024	239.09	240.01	232.69	234.83	1,009,418	-4.19(-1.75%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.