Valmont Industries (NY: VMI )

311.68 -3.96 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 19.32 19.47 19.24 19.41 14,033 +0.09(+0.49%)
Nov 26, 2003 19.33 19.33 19.15 19.32 10,875 +0.15(+0.80%)
Nov 25, 2003 18.81 19.37 18.71 19.16 32,393 +0.26(+1.36%)
Nov 24, 2003 18.90 19.07 18.51 18.91 46,427 +0.01(+0.05%)
Nov 21, 2003 18.68 19.13 18.68 18.90 23,505 +0.24(+1.28%)
Nov 20, 2003 18.44 18.60 18.44 18.66 42,217 +0.16(+0.88%)
Nov 19, 2003 17.83 18.47 17.83 18.50 28,651 +0.62(+3.49%)
Nov 18, 2003 18.39 18.42 17.87 17.87 19,178 -0.53(-2.88%)
Nov 17, 2003 18.05 18.40 17.94 18.40 37,539 +0.12(+0.66%)
Nov 14, 2003 18.51 18.64 18.26 18.28 22,336 -0.21(-1.11%)
Nov 13, 2003 18.13 18.58 18.10 18.49 28,066 +0.36(+1.98%)
Nov 12, 2003 18.13 18.26 17.76 18.13 34,498 +0.04(+0.24%)
Nov 11, 2003 18.15 18.17 18.01 18.09 20,582 -0.27(-1.44%)
Nov 10, 2003 18.29 18.38 18.22 18.35 28,651 +0.14(+0.75%)
Nov 07, 2003 18.60 18.62 18.18 18.21 24,441 -0.27(-1.43%)
Nov 06, 2003 18.20 18.48 18.26 18.48 21,751 +0.28(+1.55%)
Nov 05, 2003 18.56 18.20 17.84 18.20 30,171 +0.07(+0.38%)
Nov 04, 2003 18.56 18.56 18.03 18.13 35,551 -0.17(-0.93%)
Nov 03, 2003 17.94 18.30 17.94 18.30 35,200 +0.51(+2.88%)
Oct 31, 2003 17.38 17.79 17.38 17.79 36,252 +0.36(+2.06%)
Oct 30, 2003 17.19 17.52 17.19 17.43 21,751 +0.26(+1.49%)
Oct 29, 2003 16.93 17.18 16.85 17.17 71,920 +0.24(+1.41%)
Oct 28, 2003 17.04 17.14 16.44 16.93 43,737 +0.13(+0.76%)
Oct 27, 2003 16.33 16.80 16.25 16.80 101,507 +0.56(+3.42%)
Oct 24, 2003 16.89 16.93 16.21 16.25 112,968 -0.61(-3.60%)
Oct 23, 2003 17.68 17.70 16.73 16.85 62,097 -0.89(-5.01%)
Oct 22, 2003 18.38 18.39 17.73 17.74 79,756 -0.98(-5.25%)
Oct 21, 2003 18.60 18.86 18.60 18.73 13,799 +0.21(+1.15%)
Oct 20, 2003 19.21 19.21 18.39 18.51 32,627 -0.66(-3.43%)
Oct 17, 2003 19.12 19.17 18.72 19.17 30,171 +0.03(+0.18%)
Oct 16, 2003 18.98 19.21 18.97 19.14 24,792 -0.03(-0.18%)
Oct 15, 2003 19.37 19.37 19.15 19.17 54,613 -0.21(-1.06%)
Oct 14, 2003 18.81 19.54 18.81 19.38 42,450 +0.62(+3.33%)
Oct 13, 2003 18.38 19.05 18.45 18.75 50,403 +0.37(+2.00%)
Oct 10, 2003 18.04 18.40 18.04 18.38 27,365 +0.15(+0.84%)
Oct 09, 2003 18.47 18.57 18.17 18.23 71,336 +0.06(+0.33%)
Oct 08, 2003 18.29 18.38 18.29 18.17 20,582 -0.15(-0.79%)
Oct 07, 2003 17.97 18.32 17.79 18.32 30,756 +0.19(+1.04%)
Oct 06, 2003 17.83 18.13 17.78 18.13 14,735 +0.38(+2.17%)
Oct 03, 2003 17.50 17.86 17.50 17.74 24,675 +0.38(+2.22%)
Oct 02, 2003 17.19 17.50 17.19 17.36 21,751 +0.12(+0.69%)
Oct 01, 2003 16.92 17.27 16.93 17.24 47,479 +0.32(+1.87%)
Sep 30, 2003 17.05 17.14 16.92 16.92 50,753 -0.29(-1.69%)
Sep 29, 2003 17.04 17.15 16.91 17.21 32,627 +0.11(+0.65%)
Sep 26, 2003 17.35 17.36 17.10 17.10 41,632 -0.34(-1.96%)
Sep 25, 2003 17.66 17.70 17.34 17.44 30,288 -0.15(-0.83%)
Sep 24, 2003 18.09 18.15 17.59 17.59 49,818 -0.56(-3.11%)
Sep 23, 2003 18.17 18.17 17.95 18.15 18,360 -0.02(-0.09%)
Sep 22, 2003 17.99 18.21 17.99 18.17 65,722 +0.09(+0.47%)
Sep 19, 2003 18.03 18.19 17.97 18.09 39,293 +0.09(+0.47%)
Sep 18, 2003 17.95 18.04 17.95 18.00 17,190 +0.02(+0.10%)
Sep 17, 2003 17.91 17.98 17.84 17.98 22,921 -0.02(-0.09%)
Sep 16, 2003 17.88 18.09 17.82 18.00 19,061 +0.21(+1.15%)
Sep 15, 2003 17.87 17.96 17.79 17.79 72,856 -0.14(-0.76%)
Sep 12, 2003 17.91 18.14 17.79 17.93 30,990 -0.03(-0.14%)
Sep 11, 2003 17.79 18.08 17.79 17.96 67,827 +0.13(+0.72%)
Sep 10, 2003 18.04 18.09 17.79 17.83 24,324 -0.28(-1.56%)
Sep 09, 2003 18.13 18.14 17.97 18.11 31,692 -0.04(-0.24%)
Sep 08, 2003 18.38 18.50 18.02 18.15 42,801 -0.26(-1.39%)
Sep 05, 2003 18.63 18.63 18.15 18.41 30,522 -0.30(-1.60%)
Sep 04, 2003 18.30 18.71 18.21 18.71 37,188 +0.45(+2.48%)
Sep 03, 2003 18.30 18.38 18.21 18.26 140,801 +0.00(+0.00%)
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.