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 (%)
Aug 31, 2005 23.46 24.58 23.34 24.58 98,350 +1.33(+5.74%)
Aug 30, 2005 23.08 23.25 22.89 23.25 44,438 +0.17(+0.74%)
Aug 29, 2005 22.75 23.08 22.53 23.08 28,534 +0.32(+1.39%)
Aug 26, 2005 23.11 23.12 22.63 22.76 38,240 -0.34(-1.48%)
Aug 25, 2005 22.95 23.14 22.75 23.10 26,663 +0.15(+0.67%)
Aug 24, 2005 23.39 23.59 22.87 22.95 63,851 -0.44(-1.86%)
Aug 23, 2005 23.45 23.45 23.17 23.39 57,419 -0.07(-0.29%)
Aug 22, 2005 22.87 23.51 22.70 23.46 72,154 +0.65(+2.85%)
Aug 19, 2005 22.92 22.99 22.71 22.81 34,849 -0.10(-0.45%)
Aug 18, 2005 22.52 23.06 22.47 22.91 71,453 +0.38(+1.67%)
Aug 17, 2005 22.34 22.66 22.28 22.53 46,427 +0.20(+0.88%)
Aug 16, 2005 22.73 22.91 22.34 22.34 52,742 -0.55(-2.39%)
Aug 15, 2005 22.69 23.15 22.49 22.88 37,890 +0.31(+1.36%)
Aug 12, 2005 22.87 22.87 22.18 22.57 59,057 -0.27(-1.20%)
Aug 11, 2005 22.41 22.92 22.40 22.85 37,071 +0.44(+1.98%)
Aug 10, 2005 22.16 22.76 22.16 22.40 40,813 +0.19(+0.85%)
Aug 09, 2005 22.17 22.32 21.97 22.22 58,472 +0.04(+0.19%)
Aug 08, 2005 22.02 22.21 21.96 22.17 26,078 +0.21(+0.97%)
Aug 05, 2005 22.13 22.14 21.89 21.96 30,639 -0.19(-0.85%)
Aug 04, 2005 22.36 22.40 22.02 22.15 44,906 -0.27(-1.18%)
Aug 03, 2005 23.17 23.17 22.30 22.41 33,563 -0.81(-3.50%)
Aug 02, 2005 22.84 23.27 22.67 23.22 35,785 +0.44(+1.91%)
Aug 01, 2005 22.46 23.18 22.46 22.79 56,484 +0.38(+1.72%)
Jul 29, 2005 22.78 22.78 22.26 22.40 89,462 -0.42(-1.84%)
Jul 28, 2005 22.19 23.09 22.18 22.82 108,758 +0.70(+3.17%)
Jul 27, 2005 21.58 22.23 21.51 22.12 70,634 +0.57(+2.66%)
Jul 26, 2005 21.25 21.75 21.14 21.55 80,691 +0.29(+1.37%)
Jul 25, 2005 21.47 21.58 21.08 21.26 95,309 -0.21(-0.96%)
Jul 22, 2005 21.03 21.46 21.03 21.46 99,636 +0.51(+2.45%)
Jul 21, 2005 21.88 21.95 20.76 20.95 113,904 -0.92(-4.22%)
Jul 20, 2005 21.89 22.00 21.66 21.87 80,340 -0.07(-0.31%)
Jul 19, 2005 21.73 22.37 21.73 21.94 59,174 +0.21(+0.98%)
Jul 18, 2005 22.19 22.21 21.72 21.73 33,446 -0.50(-2.27%)
Jul 15, 2005 22.07 22.32 21.76 22.23 50,052 +0.15(+0.66%)
Jul 14, 2005 22.38 22.53 21.76 22.09 93,438 -0.49(-2.16%)
Jul 13, 2005 22.89 23.11 22.46 22.57 79,054 -0.30(-1.31%)
Jul 12, 2005 23.05 23.31 22.87 22.87 60,343 -0.21(-0.93%)
Jul 11, 2005 23.14 23.99 23.04 23.09 87,357 -0.02(-0.07%)
Jul 08, 2005 23.04 23.29 22.92 23.10 56,133 +0.11(+0.48%)
Jul 07, 2005 22.62 23.17 22.50 22.99 59,174 +0.25(+1.09%)
Jul 06, 2005 22.79 23.00 22.53 22.75 56,016 -0.09(-0.37%)
Jul 05, 2005 22.04 22.92 22.01 22.83 68,880 +0.79(+3.57%)
Jul 01, 2005 22.07 22.15 21.85 22.04 44,205 -0.02(-0.08%)
Jun 30, 2005 22.08 22.22 22.02 22.06 145,128 +0.04(+0.19%)
Jun 29, 2005 21.89 22.16 21.89 22.02 339,841 +0.11(+0.51%)
Jun 28, 2005 21.51 22.00 21.51 21.91 57,887 +0.45(+2.11%)
Jun 27, 2005 21.53 21.60 21.38 21.45 179,393 -0.09(-0.44%)
Jun 24, 2005 21.50 21.57 21.38 21.55 191,204 +0.05(+0.24%)
Jun 23, 2005 21.42 21.50 21.25 21.50 66,190 +0.05(+0.24%)
Jun 22, 2005 21.04 21.45 21.01 21.45 44,438 +0.38(+1.83%)
Jun 21, 2005 20.85 21.13 20.77 21.06 70,634 +0.20(+0.94%)
Jun 20, 2005 20.95 21.07 20.82 20.86 83,030 -0.09(-0.41%)
Jun 17, 2005 21.51 21.51 20.95 20.95 95,192 -0.43(-2.00%)
Jun 16, 2005 20.80 21.51 20.80 21.38 62,448 +0.57(+2.75%)
Jun 15, 2005 21.03 21.03 20.80 20.80 36,018 -0.21(-1.02%)
Jun 14, 2005 20.85 21.04 20.79 21.02 26,897 +0.13(+0.61%)
Jun 13, 2005 20.45 20.91 20.45 20.89 26,546 +0.39(+1.92%)
Jun 10, 2005 20.34 20.53 20.21 20.50 17,424 +0.15(+0.76%)
Jun 09, 2005 20.28 20.55 20.01 20.34 34,264 -0.01(-0.04%)
Jun 08, 2005 20.61 20.70 20.35 20.35 18,828 -0.21(-1.04%)
Jun 07, 2005 20.57 20.82 20.54 20.57 34,030 +0.04(+0.21%)
Jun 06, 2005 20.33 20.57 20.20 20.52 28,534 +0.25(+1.22%)
Jun 03, 2005 20.25 20.68 20.25 20.27 22,219 -0.02(-0.08%)
Jun 02, 2005 20.52 20.60 20.25 20.29 28,534 -0.31(-1.49%)
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.