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, 2014 135.71 136.47 134.91 135.95 289,325 +0.05(+0.04%)
Jun 27, 2014 133.82 136.00 133.82 135.90 634,283 +1.68(+1.25%)
Jun 26, 2014 133.58 134.41 132.61 134.22 443,336 +0.45(+0.33%)
Jun 25, 2014 135.10 135.94 132.43 133.77 1,428,702 -9.65(-6.73%)
Jun 24, 2014 143.60 145.71 143.22 143.42 248,920 -0.39(-0.27%)
Jun 23, 2014 143.66 144.79 143.33 143.81 209,497 +0.26(+0.18%)
Jun 20, 2014 142.45 143.70 142.45 143.56 303,549 +0.88(+0.61%)
Jun 19, 2014 142.76 143.36 142.27 142.68 191,111 +0.19(+0.13%)
Jun 18, 2014 141.52 142.96 141.52 142.49 152,907 +0.98(+0.69%)
Jun 17, 2014 140.84 142.97 140.65 141.51 243,451 +0.55(+0.39%)
Jun 16, 2014 142.72 143.67 140.84 140.96 180,289 -1.64(-1.15%)
Jun 13, 2014 142.48 143.14 141.38 142.60 114,959 +0.55(+0.39%)
Jun 12, 2014 142.28 143.21 141.60 142.05 165,572 -0.43(-0.30%)
Jun 11, 2014 142.57 143.85 141.74 142.47 217,606 -0.37(-0.26%)
Jun 10, 2014 143.35 143.86 142.58 142.85 208,580 +0.28(+0.20%)
Jun 06, 2014 141.34 142.82 141.31 142.56 294,325 +1.22(+0.87%)
Jun 05, 2014 140.39 142.26 140.01 141.34 272,593 +1.14(+0.82%)
Jun 04, 2014 139.64 140.68 139.62 140.20 233,012 +0.50(+0.36%)
Jun 03, 2014 139.12 140.41 139.12 139.70 315,584 +0.37(+0.26%)
Jun 02, 2014 138.04 139.68 137.69 139.33 249,908 +1.02(+0.74%)
May 30, 2014 140.59 141.19 138.27 138.31 439,999 -2.07(-1.48%)
May 29, 2014 141.14 141.92 139.86 140.39 180,644 -0.71(-0.51%)
May 28, 2014 141.86 142.34 140.69 141.10 220,291 -1.20(-0.84%)
May 27, 2014 142.07 143.04 141.78 142.30 258,011 +0.62(+0.43%)
May 23, 2014 141.74 141.68 141.68 141.68 372,489 +0.06(+0.04%)
May 22, 2014 142.27 142.74 141.31 141.62 376,368 -0.32(-0.23%)
May 21, 2014 142.08 142.48 141.54 141.94 189,931 -0.01(-0.01%)
May 20, 2014 141.97 142.12 140.97 141.95 368,223 -0.39(-0.28%)
May 19, 2014 141.12 142.60 140.25 142.34 289,295 +0.88(+0.62%)
May 16, 2014 138.91 141.56 138.85 141.47 205,142 +2.31(+1.66%)
May 15, 2014 139.87 140.37 138.20 139.15 323,909 -1.59(-1.13%)
May 14, 2014 138.58 141.93 136.98 140.74 469,872 +6.48(+4.83%)
May 13, 2014 135.22 135.75 134.11 134.26 129,039 -0.76(-0.56%)
May 12, 2014 134.16 135.73 133.34 135.02 123,304 +1.67(+1.25%)
May 09, 2014 133.62 133.62 131.98 133.35 125,832 -0.27(-0.20%)
May 08, 2014 133.42 135.18 132.54 133.62 190,326 +0.08(+0.06%)
May 07, 2014 132.94 133.92 132.22 133.54 171,251 +0.70(+0.53%)
May 06, 2014 132.56 134.35 132.55 132.83 225,569 -0.56(-0.42%)
May 05, 2014 133.29 134.73 132.64 133.40 204,398 -0.80(-0.60%)
May 02, 2014 133.16 135.85 132.57 134.20 268,065 +1.38(+1.04%)
May 01, 2014 132.20 133.88 131.92 132.82 259,773 -0.10(-0.07%)
Apr 30, 2014 132.52 133.41 131.98 132.92 273,893 -0.03(-0.02%)
Apr 29, 2014 131.84 133.73 131.33 132.95 327,011 +1.39(+1.06%)
Apr 28, 2014 129.59 131.91 128.94 131.56 419,721 +2.06(+1.59%)
Apr 25, 2014 130.31 130.72 128.95 129.50 264,715 -1.13(-0.87%)
Apr 24, 2014 129.04 132.20 127.67 130.63 422,623 +1.83(+1.42%)
Apr 23, 2014 131.87 134.76 128.25 128.80 1,180,735 -9.58(-6.92%)
Apr 22, 2014 137.13 138.74 135.99 138.38 389,746 +1.62(+1.19%)
Apr 21, 2014 133.90 136.82 132.60 136.75 248,577 +2.88(+2.15%)
Apr 17, 2014 133.63 133.88 133.88 133.88 274,914 +0.39(+0.29%)
Apr 16, 2014 134.44 135.24 132.57 133.49 373,884 +0.22(+0.17%)
Apr 15, 2014 133.51 134.76 132.06 133.26 302,214 +0.12(+0.09%)
Apr 14, 2014 133.21 133.91 131.84 133.15 161,408 +1.06(+0.80%)
Apr 11, 2014 132.15 132.95 131.67 132.08 210,977 -1.29(-0.97%)
Apr 10, 2014 135.68 135.68 132.48 133.38 169,658 -2.44(-1.79%)
Apr 09, 2014 134.57 136.14 134.05 135.81 174,351 +1.87(+1.40%)
Apr 08, 2014 133.23 134.59 132.61 133.94 147,262 +0.75(+0.56%)
Apr 07, 2014 135.01 135.09 132.54 133.19 160,571 -2.52(-1.85%)
Apr 04, 2014 136.57 137.84 135.26 135.71 173,938 -0.63(-0.47%)
Apr 03, 2014 135.91 136.79 135.45 136.34 135,789 +0.61(+0.45%)
Apr 02, 2014 135.06 136.14 134.70 135.74 132,365 +1.04(+0.77%)
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.