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 29, 2012 104.96 107.17 104.12 106.73 219,241 +3.89(+3.78%)
Jun 28, 2012 99.93 102.95 99.33 102.84 178,856 +2.51(+2.50%)
Jun 27, 2012 99.12 101.23 98.69 100.33 218,484 +1.89(+1.92%)
Jun 26, 2012 100.85 101.19 98.32 98.44 180,593 -2.18(-2.17%)
Jun 25, 2012 100.18 100.98 99.51 100.62 99,073 -1.62(-1.59%)
Jun 22, 2012 100.85 102.90 100.41 102.24 317,240 +2.21(+2.21%)
Jun 21, 2012 103.44 103.88 99.89 100.03 143,521 -3.18(-3.08%)
Jun 20, 2012 103.21 103.73 101.83 103.21 193,254 +0.33(+0.33%)
Jun 19, 2012 100.88 103.83 100.26 102.88 221,369 +2.17(+2.15%)
Jun 18, 2012 98.86 100.83 97.95 100.71 97,181 +1.28(+1.29%)
Jun 15, 2012 97.29 100.06 97.21 99.42 213,382 +2.52(+2.60%)
Jun 14, 2012 97.27 98.47 96.16 96.91 97,336 -0.18(-0.18%)
Jun 13, 2012 97.84 98.65 96.72 97.08 93,292 -1.03(-1.05%)
Jun 12, 2012 97.98 98.91 96.86 98.11 165,289 +0.05(+0.05%)
Jun 11, 2012 102.33 102.44 97.88 98.06 63,135 -3.01(-2.98%)
Jun 08, 2012 98.83 101.73 97.88 101.07 150,628 +2.08(+2.10%)
Jun 07, 2012 100.56 101.20 98.90 98.99 66,845 -0.02(-0.02%)
Jun 06, 2012 97.28 99.37 97.28 99.01 103,764 +2.67(+2.77%)
Jun 05, 2012 94.49 96.62 94.15 96.34 153,666 +1.07(+1.12%)
Jun 04, 2012 96.70 96.80 93.79 95.28 241,958 -1.32(-1.37%)
Jun 01, 2012 97.95 98.67 96.53 96.60 239,024 -4.22(-4.18%)
May 31, 2012 100.94 101.82 98.84 100.82 220,520 -0.16(-0.16%)
May 30, 2012 101.14 101.49 100.04 100.97 166,347 -2.03(-1.97%)
May 29, 2012 103.67 105.04 102.74 103.01 250,553 +0.56(+0.54%)
May 25, 2012 102.78 103.37 102.17 102.45 135,236 -0.33(-0.32%)
May 24, 2012 102.50 102.81 101.22 102.78 190,847 +0.63(+0.61%)
May 23, 2012 99.17 102.22 99.10 102.15 335,615 +1.81(+1.81%)
May 22, 2012 101.53 101.84 99.86 100.34 175,403 -1.04(-1.02%)
May 21, 2012 98.56 101.53 98.01 101.38 137,877 +3.21(+3.26%)
May 18, 2012 99.45 100.52 97.86 98.17 130,601 -0.48(-0.48%)
May 17, 2012 102.11 102.30 98.56 98.65 193,290 -3.23(-3.17%)
May 16, 2012 104.28 104.36 101.70 101.88 177,296 -1.59(-1.54%)
May 15, 2012 102.18 104.17 101.06 103.47 252,453 +1.52(+1.49%)
May 14, 2012 101.98 103.35 100.92 101.95 165,067 -1.61(-1.56%)
May 11, 2012 103.59 105.03 103.10 103.56 274,701 -1.07(-1.02%)
May 10, 2012 105.34 105.34 103.33 104.63 213,730 -0.08(-0.08%)
May 09, 2012 103.92 105.63 103.36 104.71 196,664 -0.99(-0.93%)
May 08, 2012 103.47 105.95 102.39 105.69 306,534 +1.32(+1.27%)
May 07, 2012 103.99 105.11 103.42 104.37 210,465 +0.26(+0.24%)
May 04, 2012 104.92 105.56 103.30 104.12 251,163 -2.12(-2.00%)
May 03, 2012 108.80 109.50 105.58 106.24 322,075 -2.69(-2.47%)
May 02, 2012 110.87 111.68 108.36 108.93 550,943 -3.20(-2.85%)
May 01, 2012 109.22 112.59 108.95 112.13 403,788 +3.01(+2.76%)
Apr 30, 2012 110.46 110.48 108.30 109.12 251,223 -1.10(-1.00%)
Apr 27, 2012 110.68 110.68 109.46 110.22 214,086 +0.33(+0.30%)
Apr 26, 2012 108.66 110.36 107.58 109.89 181,505 +0.79(+0.73%)
Apr 25, 2012 106.35 109.95 105.28 109.10 362,335 +0.97(+0.90%)
Apr 24, 2012 107.84 109.30 107.60 108.13 408,883 +0.20(+0.19%)
Apr 23, 2012 111.22 111.22 106.53 107.93 382,798 -2.48(-2.25%)
Apr 20, 2012 111.05 113.06 106.89 110.41 1,062,721 +6.22(+5.97%)
Apr 19, 2012 106.10 106.84 103.86 104.20 218,959 -1.73(-1.63%)
Apr 18, 2012 106.16 107.02 105.44 105.92 162,323 -0.66(-0.62%)
Apr 17, 2012 105.46 107.42 104.52 106.58 190,274 +2.56(+2.46%)
Apr 16, 2012 104.39 105.61 103.10 104.02 234,070 +0.07(+0.07%)
Apr 13, 2012 105.30 105.47 103.71 103.95 131,347 -1.96(-1.85%)
Apr 12, 2012 103.11 106.31 102.59 105.91 164,259 +2.77(+2.68%)
Apr 11, 2012 102.79 103.35 101.64 103.15 157,755 +1.91(+1.89%)
Apr 10, 2012 101.42 101.99 100.27 101.24 233,409 -0.42(-0.42%)
Apr 09, 2012 100.57 102.56 98.17 101.66 154,017 -1.51(-1.46%)
Apr 05, 2012 103.26 103.87 102.74 103.17 57,105 -0.31(-0.30%)
Apr 04, 2012 102.90 103.58 101.61 103.47 133,437 -0.64(-0.62%)
Apr 03, 2012 103.88 104.20 103.11 104.12 131,715 +0.11(+0.11%)
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.