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, 2011 81.38 84.04 80.60 81.03 181,531 +0.21(+0.26%)
Aug 30, 2011 79.34 81.32 79.13 80.81 85,522 +1.10(+1.38%)
Aug 29, 2011 77.95 79.84 77.66 79.71 83,604 +2.90(+3.77%)
Aug 26, 2011 72.74 77.17 71.80 76.81 140,588 +3.43(+4.68%)
Aug 25, 2011 77.06 77.78 73.16 73.38 170,306 -2.59(-3.41%)
Aug 24, 2011 73.34 76.10 73.12 75.97 180,995 +2.24(+3.04%)
Aug 23, 2011 70.04 73.73 69.35 73.73 190,445 +4.06(+5.83%)
Aug 22, 2011 71.27 71.27 68.96 69.67 242,786 +0.18(+0.25%)
Aug 19, 2011 70.74 72.71 69.43 69.49 165,310 -2.30(-3.21%)
Aug 18, 2011 74.54 75.31 70.98 71.80 202,230 -5.34(-6.92%)
Aug 17, 2011 79.04 79.43 76.62 77.14 140,396 -1.39(-1.77%)
Aug 16, 2011 78.17 79.19 77.56 78.53 221,492 -0.76(-0.96%)
Aug 15, 2011 79.29 79.69 78.14 79.29 188,855 +0.91(+1.16%)
Aug 12, 2011 77.71 78.99 76.61 78.38 247,162 +1.54(+2.01%)
Aug 11, 2011 72.75 78.08 72.57 76.84 310,396 +4.93(+6.86%)
Aug 10, 2011 74.60 75.87 71.86 71.91 363,203 -4.02(-5.29%)
Aug 09, 2011 76.41 76.06 71.03 75.93 380,612 +3.48(+4.80%)
Aug 08, 2011 76.41 77.49 72.17 72.45 554,035 -7.08(-8.90%)
Aug 05, 2011 79.55 80.61 76.69 79.53 641,342 +1.09(+1.40%)
Aug 04, 2011 81.96 81.96 78.28 78.43 332,369 -4.65(-5.60%)
Aug 03, 2011 81.87 83.15 80.08 83.08 217,218 +1.17(+1.43%)
Aug 02, 2011 84.41 85.53 81.87 81.91 174,245 -2.89(-3.41%)
Aug 01, 2011 86.76 87.08 83.99 84.80 247,970 -0.45(-0.52%)
Jul 29, 2011 84.76 85.87 83.93 85.25 168,488 -0.40(-0.47%)
Jul 28, 2011 87.22 87.79 85.58 85.65 193,708 -1.73(-1.98%)
Jul 27, 2011 89.74 89.97 87.22 87.38 148,366 -2.72(-3.02%)
Jul 26, 2011 92.24 92.26 89.87 90.11 121,939 -2.22(-2.41%)
Jul 25, 2011 91.80 93.05 90.98 92.33 178,708 -0.29(-0.31%)
Jul 22, 2011 92.87 93.10 92.47 92.62 154,240 -0.20(-0.22%)
Jul 21, 2011 92.82 93.05 91.82 92.82 317,889 +0.22(+0.24%)
Jul 20, 2011 93.70 93.70 91.55 92.60 378,076 -1.30(-1.38%)
Jul 19, 2011 93.77 94.49 93.26 93.90 322,838 +0.72(+0.77%)
Jul 18, 2011 95.96 97.86 92.80 93.18 590,119 -2.89(-3.01%)
Jul 15, 2011 95.49 97.08 91.66 96.07 930,684 +7.45(+8.41%)
Jul 14, 2011 90.20 90.67 88.04 88.62 184,303 -1.45(-1.61%)
Jul 13, 2011 89.97 90.88 89.83 90.07 229,849 +0.41(+0.46%)
Jul 12, 2011 88.87 90.00 88.22 89.66 252,190 +0.57(+0.64%)
Jul 11, 2011 91.05 91.87 88.42 89.09 252,012 -2.36(-2.58%)
Jul 08, 2011 90.37 91.75 90.12 91.45 239,748 +0.15(+0.16%)
Jul 07, 2011 90.04 91.79 90.04 91.30 236,861 +2.32(+2.61%)
Jul 06, 2011 88.48 89.55 87.84 88.98 480,302 +0.29(+0.33%)
Jul 05, 2011 86.25 89.18 85.91 88.69 349,279 +2.65(+3.08%)
Jul 01, 2011 84.52 86.15 84.24 86.03 101,726 +1.63(+1.93%)
Jun 30, 2011 83.45 85.20 83.45 84.41 160,286 +1.03(+1.24%)
Jun 29, 2011 83.13 84.62 82.88 83.37 330,968 +1.28(+1.56%)
Jun 28, 2011 79.79 82.36 79.30 82.09 229,533 +2.41(+3.02%)
Jun 27, 2011 78.58 80.28 78.46 79.69 172,970 +0.99(+1.26%)
Jun 24, 2011 79.76 80.07 78.56 78.70 138,263 -0.75(-0.95%)
Jun 23, 2011 78.63 79.62 77.79 79.45 234,462 +0.03(+0.04%)
Jun 22, 2011 77.40 80.10 77.40 79.41 421,091 +1.16(+1.48%)
Jun 21, 2011 78.00 78.83 77.75 78.26 407,936 +0.43(+0.55%)
Jun 20, 2011 78.33 78.40 77.65 77.83 222,363 -0.12(-0.16%)
Jun 17, 2011 79.08 79.08 77.83 77.95 292,844 -0.48(-0.61%)
Jun 16, 2011 80.65 80.80 78.12 78.43 323,341 -2.29(-2.84%)
Jun 15, 2011 81.17 81.70 79.98 80.72 148,296 -1.41(-1.71%)
Jun 14, 2011 82.09 82.71 81.52 82.13 117,706 +0.82(+1.01%)
Jun 13, 2011 82.23 82.23 81.21 81.31 167,950 -0.54(-0.66%)
Jun 10, 2011 82.68 82.81 81.72 81.85 83,556 -1.44(-1.73%)
Jun 09, 2011 82.78 83.79 82.23 83.29 101,895 +0.82(+1.00%)
Jun 08, 2011 83.11 83.29 82.16 82.47 94,103 -1.07(-1.29%)
Jun 07, 2011 83.92 84.20 82.92 83.55 105,770 +0.22(+0.26%)
Jun 06, 2011 84.20 84.37 83.08 83.33 57,363 -1.20(-1.42%)
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.