VMC: Historical Prices for VULCAN MATERIALS HC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	50.70	50.70	49.18	49.77	1,392,000	49.77
19-Nov-09	50.00	50.17	48.59	49.50	1,619,500	49.50
18-Nov-09	50.32	51.06	50.03	50.24	2,142,400	50.24
17-Nov-09	49.96	50.75	49.55	50.42	1,196,100	50.42
16-Nov-09	48.74	50.91	48.70	50.19	1,256,900	50.19
13-Nov-09	47.81	48.52	47.17	48.29	1,040,800	48.29
12-Nov-09	48.63	49.03	47.45	47.66	734,100	47.66
11-Nov-09	48.74	49.83	48.52	48.65	823,700	48.65
10-Nov-09	48.53	48.85	47.38	48.23	1,100,500	48.23
9-Nov-09	48.57	49.16	48.45	48.73	1,076,800	48.73
6-Nov-09	46.68	48.22	46.36	47.96	1,690,900	47.96
5-Nov-09	45.97	47.03	45.97	47.00	1,529,300	47.00
4-Nov-09	45.91	47.23	45.39	45.65	2,064,400	45.65
3-Nov-09	45.98	46.76	44.70	45.06	2,418,400	45.06
2-Nov-09	46.27	47.76	45.50	47.12	1,937,200	47.12
30-Oct-09	47.72	47.72	44.83	46.03	1,751,000	46.03
29-Oct-09	47.15	48.15	46.97	47.80	1,022,200	47.80
28-Oct-09	48.29	48.35	46.45	46.65	1,016,600	46.65
27-Oct-09	49.06	49.65	47.52	48.33	1,735,100	48.33
26-Oct-09	50.80	51.86	49.13	49.22	1,259,900	49.22
23-Oct-09	52.78	53.30	50.33	50.73	1,230,500	50.73
22-Oct-09	52.42	53.06	51.46	52.47	1,009,600	52.47
21-Oct-09	53.69	54.37	52.22	52.31	985,400	52.31
20-Oct-09	53.27	53.98	52.63	53.70	1,094,300	53.70
19-Oct-09	52.52	53.36	51.69	53.19	1,407,700	53.19
16-Oct-09	53.28	53.47	51.66	52.48	753,700	52.48
15-Oct-09	50.95	53.80	50.95	53.50	1,697,300	53.50
14-Oct-09	52.46	52.46	50.78	51.36	967,500	51.36
13-Oct-09	51.50	51.99	50.95	51.55	627,000	51.55
12-Oct-09	52.34	52.49	51.36	51.75	478,800	51.75
9-Oct-09	52.63	52.64	51.37	51.81	718,600	51.81
8-Oct-09	51.78	52.94	51.56	52.54	991,000	52.54
7-Oct-09	51.72	52.06	50.77	51.23	545,000	51.23
6-Oct-09	51.08	52.27	51.03	51.88	1,020,600	51.88
5-Oct-09	50.62	51.00	49.80	50.44	891,000	50.44
2-Oct-09	49.88	50.90	49.33	50.06	1,501,000	50.06
1-Oct-09	53.75	54.15	50.42	50.45	2,029,100	50.45
30-Sep-09	54.97	55.01	53.30	54.07	1,259,200	54.07
29-Sep-09	54.63	55.39	54.11	54.63	790,600	54.63
28-Sep-09	53.50	54.96	52.93	54.60	749,600	54.60
25-Sep-09	53.64	54.52	52.75	53.03	874,800	53.03
24-Sep-09	55.81	56.45	53.43	53.90	1,210,400	53.90
23-Sep-09	56.89	57.49	55.47	55.54	1,183,100	55.54
22-Sep-09	55.48	56.83	54.76	56.69	1,384,400	56.69
21-Sep-09	56.93	57.17	55.63	56.73	1,246,600	56.73
18-Sep-09	60.09	60.75	57.24	57.42	2,598,300	57.42
17-Sep-09	60.43	62.00	59.71	59.90	2,804,400	59.90
16-Sep-09	56.56	60.66	56.03	60.65	3,969,700	60.65
15-Sep-09	54.72	56.49	54.52	56.34	1,218,900	56.34
14-Sep-09	54.85	55.00	54.03	54.78	1,034,300	54.78
11-Sep-09	52.91	55.49	52.50	55.17	2,000,700	55.17
10-Sep-09	52.34	53.11	51.32	53.01	1,187,400	53.01
9-Sep-09	51.35	52.45	50.72	52.24	1,360,000	52.24
8-Sep-09	49.80	51.70	49.60	51.24	1,261,500	51.24
4-Sep-09	48.50	49.22	47.84	49.21	727,900	49.21
3-Sep-09	48.77	48.97	47.44	48.56	908,900	48.56
2-Sep-09	50.46	50.48	48.14	48.37	1,333,800	48.37
1-Sep-09	50.00	51.59	48.87	49.01	1,370,000	49.01
31-Aug-09	50.29	50.92	49.58	50.04	2,270,700	50.04
28-Aug-09	50.10	51.11	49.34	50.97	1,518,200	50.97
27-Aug-09	49.17	50.00	48.07	49.56	912,400	49.56
26-Aug-09	48.90	49.75	48.28	49.16	852,200	49.16
25-Aug-09	48.88	50.25	48.74	49.01	844,600	49.01
24-Aug-09	49.76	50.30	48.21	48.61	767,400	48.61
24-Aug-09	$ 0.25 Dividend
21-Aug-09	48.87	49.97	48.57	49.71	795,200	49.46
20-Aug-09	48.38	48.85	47.99	48.24	639,000	48.00
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions