VMC Historical Prices | Vulcan Materials Company (Holdi Stock

STI

0.14%

Vulcan Materials Company (VMC)

-NYSE

55.15 0.09(0.16%) 22:45 SGT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
17 May 2013	54.77	55.08	54.28	55.06	571,500	55.06
16 May 2013	54.65	55.14	54.41	54.49	383,500	54.49
15 May 2013	54.51	55.17	54.25	54.93	486,400	54.93
14 May 2013	53.89	54.85	53.86	54.73	555,300	54.73
13 May 2013	54.45	54.83	53.87	54.08	490,000	54.08
10 May 2013	54.45	54.68	54.00	54.57	528,100	54.57
9 May 2013	54.75	55.10	54.27	54.61	905,000	54.61
8 May 2013	54.38	54.88	53.80	54.88	688,400	54.88
7 May 2013	53.74	54.52	53.37	54.47	593,900	54.47
6 May 2013	53.06	54.20	52.62	53.72	814,200	53.72
3 May 2013	51.59	54.08	51.30	53.48	1,309,100	53.48
2 May 2013	49.00	51.29	48.53	50.98	982,000	50.98
1 May 2013	49.58	49.66	48.00	48.38	743,900	48.38
30 Apr 2013	48.28	50.05	48.10	49.88	912,200	49.88
29 Apr 2013	46.92	48.95	46.58	48.74	1,091,500	48.74
26 Apr 2013	47.36	47.36	45.86	46.52	1,051,100	46.52
25 Apr 2013	48.14	48.24	47.33	47.42	703,400	47.42
24 Apr 2013	47.10	48.03	46.60	47.76	940,700	47.76
23 Apr 2013	47.07	47.51	46.05	46.98	634,600	46.98
22 Apr 2013	46.25	46.90	45.52	46.67	864,700	46.67
19 Apr 2013	46.24	46.38	45.45	46.05	1,037,200	46.05
18 Apr 2013	47.82	47.85	45.68	46.03	463,600	46.03
17 Apr 2013	48.32	48.52	47.34	47.73	675,300	47.73
16 Apr 2013	46.67	48.70	46.67	48.69	1,209,600	48.69
15 Apr 2013	48.27	48.35	45.42	45.59	1,309,000	45.59
12 Apr 2013	50.29	50.56	48.71	48.88	466,700	48.88
11 Apr 2013	49.85	51.01	49.43	50.78	550,300	50.78
10 Apr 2013	49.63	49.91	48.65	49.88	472,700	49.88
9 Apr 2013	48.94	49.71	48.26	49.65	516,700	49.65
8 Apr 2013	48.94	49.37	48.33	48.93	515,600	48.93
5 Apr 2013	47.56	48.92	47.54	48.83	526,800	48.83
4 Apr 2013	48.24	48.89	48.14	48.47	431,800	48.47
3 Apr 2013	49.05	49.27	47.58	48.21	704,100	48.21
2 Apr 2013	50.56	50.60	48.78	48.92	514,800	48.92
1 Apr 2013	51.70	51.70	50.03	50.24	294,800	50.24
28 Mar 2013	51.14	51.84	50.39	51.70	723,300	51.70
27 Mar 2013	50.89	51.20	50.52	51.09	271,800	51.09
26 Mar 2013	51.71	52.05	50.96	51.50	317,200	51.50
25 Mar 2013	51.71	52.32	51.48	51.50	659,500	51.50
22 Mar 2013	52.16	52.50	51.15	51.43	479,800	51.43
21 Mar 2013	53.71	53.71	52.17	52.25	397,800	52.25
20 Mar 2013	53.58	53.98	53.19	53.74	295,500	53.74
19 Mar 2013	54.33	54.48	52.84	53.04	400,100	53.04
18 Mar 2013	53.80	54.73	53.78	54.10	374,300	54.10
15 Mar 2013	54.57	54.89	53.94	54.56	660,900	54.56
14 Mar 2013	54.49	55.37	54.49	54.81	547,100	54.81
13 Mar 2013	54.29	54.66	54.00	54.45	297,100	54.45
12 Mar 2013	54.54	54.89	54.15	54.28	323,900	54.28
11 Mar 2013	54.54	54.79	54.14	54.64	427,300	54.64
8 Mar 2013	54.15	54.91	54.15	54.72	488,600	54.72
7 Mar 2013	53.57	54.04	53.18	53.98	498,800	53.98
6 Mar 2013	53.79	54.11	53.38	53.50	496,000	53.50
5 Mar 2013	52.48	54.35	52.14	53.69	868,000	53.69
4 Mar 2013	51.62	52.33	51.41	52.10	584,200	52.10
1 Mar 2013	50.55	52.25	49.95	51.99	761,800	51.99
28 Feb 2013	51.10	51.42	50.58	50.93	1,480,400	50.93
27 Feb 2013	50.52	51.42	50.48	51.10	699,000	51.10
26 Feb 2013	49.99	50.71	49.35	50.58	725,400	50.58
25 Feb 2013	52.40	52.69	49.35	49.48	961,300	49.48
22 Feb 2013	52.37	52.77	51.75	51.96	829,200	51.96
21 Feb 2013	51.81	52.39	51.50	51.99	783,800	51.99
Feb 21, 2013	0.01 Dividend
20 Feb 2013	54.63	54.76	52.26	52.32	690,900	52.31
19 Feb 2013	55.02	55.33	54.51	54.81	623,600	54.80
15 Feb 2013	54.85	55.28	54.50	55.03	1,055,100	55.02
14 Feb 2013	55.46	55.50	52.79	54.87	1,673,800	54.86
13 Feb 2013	56.29	56.47	55.75	55.86	751,100	55.85
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On VMC

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Vulcan Materials Company (VMC)