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 (%)
Jun 30, 2004 19.69 19.69 19.56 19.58 37,656 -0.07(-0.35%)
Jun 29, 2004 19.37 19.68 19.37 19.65 90,164 +0.32(+1.68%)
Jun 28, 2004 19.41 19.56 19.21 19.33 38,474 -0.09(-0.44%)
Jun 25, 2004 18.94 19.41 18.92 19.41 80,808 +0.40(+2.11%)
Jun 24, 2004 19.03 19.03 18.83 19.01 18,594 -0.02(-0.09%)
Jun 23, 2004 18.84 19.03 18.68 19.03 44,438 -0.01(-0.04%)
Jun 22, 2004 19.20 19.20 18.81 19.03 35,083 -0.21(-1.11%)
Jun 21, 2004 19.69 19.69 19.03 19.25 60,109 -0.42(-2.13%)
Jun 18, 2004 18.99 19.67 18.99 19.67 64,436 +0.68(+3.60%)
Jun 17, 2004 18.34 19.22 18.33 18.98 52,274 +0.70(+3.84%)
Jun 16, 2004 18.26 18.60 18.10 18.28 26,780 +0.09(+0.52%)
Jun 15, 2004 17.93 18.48 17.93 18.19 32,393 +0.32(+1.77%)
Jun 14, 2004 18.80 18.80 17.87 17.87 44,205 -0.91(-4.87%)
Jun 10, 2004 18.21 18.80 18.21 18.79 50,286 +0.57(+3.15%)
Jun 09, 2004 18.55 18.68 18.14 18.21 34,381 -0.29(-1.57%)
Jun 08, 2004 18.38 18.59 18.37 18.50 14,735 +0.12(+0.65%)
Jun 07, 2004 17.73 18.38 17.73 18.38 28,300 +0.74(+4.17%)
Jun 04, 2004 17.70 17.85 17.53 17.65 21,517 -0.05(-0.29%)
Jun 03, 2004 18.09 18.09 17.69 17.70 30,756 -0.34(-1.90%)
Jun 02, 2004 18.06 18.11 17.83 18.04 19,412 +0.03(+0.14%)
Jun 01, 2004 17.74 18.07 17.74 18.02 40,345 +0.23(+1.30%)
May 28, 2004 17.87 18.04 17.79 17.79 22,102 -0.14(-0.76%)
May 27, 2004 18.03 18.10 17.82 17.92 23,038 -0.11(-0.62%)
May 26, 2004 18.06 18.11 17.95 18.03 21,283 -0.09(-0.47%)
May 25, 2004 18.03 18.16 17.83 18.12 68,061 -0.09(-0.47%)
May 24, 2004 18.11 18.51 17.81 18.21 81,978 +0.09(+0.52%)
May 21, 2004 17.91 18.11 17.78 18.11 64,904 +0.28(+1.58%)
May 20, 2004 17.46 17.87 17.44 17.83 53,560 +0.21(+1.21%)
May 19, 2004 17.52 17.66 17.45 17.62 52,391 +0.18(+1.03%)
May 18, 2004 17.10 17.44 17.02 17.44 60,811 +0.25(+1.44%)
May 17, 2004 17.30 17.30 16.93 17.19 52,391 -0.06(-0.35%)
May 14, 2004 17.53 17.53 17.19 17.25 15,319 -0.28(-1.61%)
May 13, 2004 17.79 17.79 17.53 17.53 35,668 -0.21(-1.16%)
May 12, 2004 17.32 17.73 17.14 17.73 74,727 +0.33(+1.92%)
May 11, 2004 17.24 17.43 17.23 17.40 33,212 +0.17(+0.99%)
May 10, 2004 17.36 17.44 17.23 17.23 108,875 -0.18(-1.03%)
May 07, 2004 17.49 17.60 17.40 17.41 59,992 -0.12(-0.68%)
May 06, 2004 17.49 17.66 17.32 17.53 52,625 +0.00(+0.00%)
May 05, 2004 17.50 17.78 17.49 17.53 23,622 -0.01(-0.05%)
May 04, 2004 17.53 17.87 17.53 17.54 23,739 -0.03(-0.19%)
May 03, 2004 17.49 17.76 17.44 17.57 23,038 +0.04(+0.24%)
Apr 30, 2004 17.58 17.85 17.53 17.53 46,427 -0.01(-0.05%)
Apr 29, 2004 17.60 17.62 17.53 17.54 51,104 +0.01(+0.05%)
Apr 28, 2004 17.81 17.81 17.53 17.53 47,830 -0.32(-1.82%)
Apr 27, 2004 17.67 17.85 17.60 17.85 35,551 +0.15(+0.82%)
Apr 26, 2004 17.62 17.79 17.47 17.71 38,123 +0.05(+0.29%)
Apr 23, 2004 17.72 17.72 17.50 17.66 47,362 -0.06(-0.34%)
Apr 22, 2004 17.38 17.74 17.38 17.72 89,813 +0.27(+1.57%)
Apr 21, 2004 17.32 17.44 17.09 17.44 183,252 +0.10(+0.59%)
Apr 20, 2004 17.70 17.70 17.27 17.34 50,403 -0.34(-1.93%)
Apr 19, 2004 17.28 17.73 17.10 17.68 79,288 +0.32(+1.82%)
Apr 16, 2004 17.18 17.48 17.11 17.37 33,563 +0.27(+1.60%)
Apr 15, 2004 17.09 17.26 16.94 17.09 78,235 -0.02(-0.10%)
Apr 14, 2004 17.06 17.23 16.97 17.11 49,935 -0.03(-0.15%)
Apr 13, 2004 17.19 17.27 17.00 17.14 41,632 -0.02(-0.10%)
Apr 12, 2004 17.20 17.30 17.10 17.15 17,541 +0.02(+0.10%)
Apr 08, 2004 17.30 17.31 17.02 17.14 40,112 -0.09(-0.50%)
Apr 07, 2004 17.10 17.27 16.83 17.22 40,112 +0.12(+0.70%)
Apr 06, 2004 17.02 17.20 17.02 17.10 43,035 +0.00(+0.00%)
Apr 05, 2004 17.19 17.25 17.03 17.10 53,443 +0.00(+0.00%)
Apr 02, 2004 17.06 17.26 17.02 17.10 93,438 +0.06(+0.35%)
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.