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 29, 2014 126.59 125.93 125.93 125.93 326,355 -0.63(-0.50%)
Aug 28, 2014 127.44 127.63 126.53 126.56 469,032 -1.03(-0.81%)
Aug 27, 2014 127.44 127.06 126.81 127.59 288,504 +0.53(+0.41%)
Aug 26, 2014 126.58 127.43 125.98 127.06 293,021 +1.08(+0.86%)
Aug 25, 2014 126.62 127.05 125.26 125.98 402,284 -0.31(-0.25%)
Aug 22, 2014 127.05 127.89 126.12 126.29 424,589 -1.04(-0.82%)
Aug 21, 2014 128.30 128.30 126.73 127.33 414,378 -0.66(-0.52%)
Aug 20, 2014 128.96 129.21 127.78 127.99 459,963 -1.07(-0.83%)
Aug 19, 2014 129.88 130.40 128.83 129.06 197,557 -0.60(-0.46%)
Aug 18, 2014 129.91 130.55 128.90 129.66 326,235 +0.45(+0.35%)
Aug 15, 2014 129.74 129.80 128.29 129.22 271,305 -0.16(-0.12%)
Aug 14, 2014 128.27 129.57 127.60 129.38 269,759 +1.20(+0.94%)
Aug 13, 2014 129.33 129.73 127.98 128.18 539,284 -1.11(-0.86%)
Aug 12, 2014 129.89 130.33 128.86 129.29 229,472 -0.64(-0.49%)
Aug 11, 2014 129.93 131.29 129.50 129.92 158,704 +0.05(+0.03%)
Aug 08, 2014 129.26 130.18 128.72 129.88 269,273 +0.57(+0.44%)
Aug 07, 2014 130.18 130.59 129.18 129.31 216,761 -0.82(-0.63%)
Aug 06, 2014 129.13 130.75 129.00 130.13 225,841 +0.07(+0.06%)
Aug 05, 2014 129.35 130.25 128.77 130.06 319,583 +0.42(+0.32%)
Aug 04, 2014 129.92 129.92 128.63 129.64 343,718 -0.20(-0.15%)
Aug 01, 2014 130.23 130.59 128.42 129.83 543,784 -0.47(-0.36%)
Jul 31, 2014 131.88 132.94 130.28 130.30 283,733 -3.18(-2.38%)
Jul 30, 2014 134.20 134.32 132.48 133.48 364,799 +0.05(+0.04%)
Jul 29, 2014 134.25 134.25 133.41 133.42 321,077 -0.42(-0.31%)
Jul 28, 2014 133.59 134.22 133.04 133.84 240,477 -0.04(-0.03%)
Jul 25, 2014 133.38 134.08 133.38 133.89 206,247 +0.19(+0.14%)
Jul 24, 2014 133.08 134.02 133.02 133.70 202,283 +0.38(+0.29%)
Jul 23, 2014 133.48 134.48 132.73 133.31 305,679 -0.27(-0.20%)
Jul 22, 2014 132.80 134.46 132.72 133.58 289,781 +0.96(+0.72%)
Jul 21, 2014 131.20 132.66 131.15 132.63 261,710 +0.92(+0.70%)
Jul 18, 2014 132.21 132.30 129.85 131.70 405,241 -0.10(-0.08%)
Jul 17, 2014 132.77 132.77 131.56 131.80 404,544 -1.25(-0.94%)
Jul 16, 2014 133.39 133.75 131.90 133.06 549,071 +0.35(+0.26%)
Jul 15, 2014 133.43 134.10 132.63 132.71 510,443 -0.43(-0.32%)
Jul 14, 2014 133.42 133.82 132.88 133.14 438,878 -0.29(-0.21%)
Jul 11, 2014 132.92 134.04 132.92 133.42 344,139 +0.11(+0.08%)
Jul 10, 2014 133.31 133.94 132.47 133.31 369,120 -1.65(-1.22%)
Jul 09, 2014 136.70 136.82 134.93 134.96 276,211 -1.31(-0.96%)
Jul 08, 2014 136.60 136.60 135.69 136.28 233,129 -0.47(-0.34%)
Jul 07, 2014 136.90 137.40 136.46 136.74 246,814 -0.96(-0.69%)
Jul 03, 2014 138.32 137.70 137.70 137.70 239,960 -0.21(-0.16%)
Jul 02, 2014 138.16 139.24 137.37 137.91 422,242 +0.03(+0.02%)
Jul 01, 2014 136.01 138.32 136.00 137.89 485,029 +1.93(+1.42%)
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%)
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.