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, 2020 106.30 109.84 106.30 109.23 135,804 +2.43(+2.28%)
Jun 29, 2020 103.98 106.88 103.98 106.80 113,840 +4.13(+4.03%)
Jun 26, 2020 101.75 103.04 100.76 102.67 222,279 -0.03(-0.03%)
Jun 25, 2020 101.09 102.99 100.90 102.70 126,023 +0.84(+0.82%)
Jun 24, 2020 103.24 103.91 100.73 101.86 182,538 -2.66(-2.55%)
Jun 23, 2020 105.86 106.24 104.21 104.52 162,551 +0.09(+0.08%)
Jun 22, 2020 106.22 106.22 103.45 104.44 176,925 -2.78(-2.59%)
Jun 19, 2020 108.92 109.70 106.17 107.21 319,323 -0.54(-0.50%)
Jun 18, 2020 106.61 109.12 106.61 107.75 208,471 -0.49(-0.45%)
Jun 17, 2020 112.77 113.07 107.73 108.24 165,403 -3.82(-3.41%)
Jun 16, 2020 109.97 114.64 109.84 112.06 358,144 +6.56(+6.22%)
Jun 15, 2020 100.19 106.27 99.67 105.50 214,527 +2.84(+2.77%)
Jun 12, 2020 106.53 106.53 99.74 102.66 259,991 -0.97(-0.93%)
Jun 11, 2020 106.74 107.34 103.55 103.62 185,876 -6.48(-5.89%)
Jun 10, 2020 114.87 114.87 109.95 110.10 190,934 -5.29(-4.58%)
Jun 09, 2020 117.28 117.33 114.76 115.39 169,471 -3.33(-2.81%)
Jun 08, 2020 120.08 121.92 118.35 118.72 94,985 -0.91(-0.76%)
Jun 05, 2020 119.28 122.89 118.49 119.63 128,167 +3.86(+3.33%)
Jun 04, 2020 114.03 115.91 113.32 115.77 149,377 +1.07(+0.93%)
Jun 03, 2020 112.06 114.89 112.06 114.70 142,046 +3.76(+3.39%)
Jun 02, 2020 111.14 111.56 109.67 110.94 207,996 +1.16(+1.05%)
Jun 01, 2020 109.35 110.76 108.87 109.78 167,053 +0.64(+0.59%)
May 29, 2020 109.77 109.77 107.42 109.14 181,858 +0.59(+0.55%)
May 28, 2020 110.39 110.49 107.63 108.54 125,445 -0.64(-0.59%)
May 27, 2020 107.52 109.18 105.80 109.18 282,534 +3.77(+3.58%)
May 26, 2020 103.85 107.56 103.85 105.41 350,199 +4.30(+4.25%)
May 22, 2020 102.28 102.60 100.44 101.11 159,922 -1.37(-1.34%)
May 21, 2020 100.61 102.95 100.61 102.48 151,480 +1.29(+1.28%)
May 20, 2020 101.64 101.71 100.19 101.19 207,219 +1.38(+1.38%)
May 19, 2020 102.02 103.58 99.75 99.81 122,989 -2.34(-2.29%)
May 18, 2020 99.84 102.72 99.13 102.15 378,114 +5.19(+5.35%)
May 15, 2020 97.16 99.82 96.61 96.96 479,872 -1.13(-1.15%)
May 14, 2020 95.44 98.30 93.82 98.09 145,379 +0.88(+0.91%)
May 13, 2020 100.46 100.69 95.71 97.21 164,832 -3.89(-3.84%)
May 12, 2020 106.41 106.41 101.00 101.09 105,543 -4.38(-4.16%)
May 11, 2020 104.62 106.39 103.86 105.48 173,857 -0.73(-0.69%)
May 08, 2020 104.45 107.01 104.45 106.21 273,362 +1.87(+1.79%)
May 07, 2020 103.97 106.08 103.72 104.34 240,033 +0.37(+0.36%)
May 06, 2020 108.40 109.32 103.84 103.97 159,304 -4.29(-3.96%)
May 05, 2020 111.59 112.46 108.06 108.26 113,075 -1.59(-1.45%)
May 04, 2020 107.96 109.86 105.77 109.84 201,542 +1.27(+1.17%)
May 01, 2020 110.18 110.83 107.45 108.57 99,233 -3.67(-3.27%)
Apr 30, 2020 112.56 114.05 111.05 112.24 177,151 -2.09(-1.83%)
Apr 29, 2020 115.42 116.87 113.88 114.33 160,690 +1.67(+1.48%)
Apr 28, 2020 114.20 116.11 112.50 112.66 143,503 +0.66(+0.59%)
Apr 27, 2020 108.51 113.07 107.25 112.00 95,789 +4.60(+4.29%)
Apr 24, 2020 111.43 112.15 105.68 107.39 133,495 -4.02(-3.61%)
Apr 23, 2020 111.07 113.99 109.89 111.42 373,253 +10.45(+10.34%)
Apr 22, 2020 102.36 102.48 100.02 100.97 152,674 +1.05(+1.05%)
Apr 21, 2020 99.83 102.48 99.04 99.92 88,525 -2.07(-2.03%)
Apr 20, 2020 102.64 104.73 101.81 101.98 118,564 -2.57(-2.45%)
Apr 17, 2020 104.83 106.68 103.53 104.55 128,167 +2.60(+2.55%)
Apr 16, 2020 102.01 104.12 100.65 101.95 136,315 +0.25(+0.24%)
Apr 15, 2020 103.96 104.79 101.25 101.70 103,180 -5.15(-4.82%)
Apr 14, 2020 108.11 110.38 105.53 106.85 77,579 +1.51(+1.44%)
Apr 13, 2020 107.58 107.59 104.69 105.34 76,879 -2.90(-2.68%)
Apr 09, 2020 107.68 110.54 105.31 108.24 134,121 +2.38(+2.24%)
Apr 08, 2020 105.94 106.78 103.26 105.86 135,674 +0.97(+0.92%)
Apr 07, 2020 107.41 110.61 103.90 104.89 156,142 +0.54(+0.51%)
Apr 06, 2020 105.82 109.56 103.12 104.36 157,757 +2.41(+2.37%)
Apr 03, 2020 102.98 105.85 100.04 101.95 220,507 -1.03(-1.00%)
Apr 02, 2020 101.81 104.24 99.85 102.98 170,100 +1.31(+1.29%)
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.