VMI Historical Prices | Valmont Industries, Inc. Common Stock

Dow

0.12% Nasdaq

0.07%

Valmont Industries, Inc. (VMI)

-NYSE

156.57 0.84(0.53%) 4:03PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	155.87	157.50	155.74	157.41	107,200	157.41
May 16, 2013	153.13	155.74	153.13	154.76	187,300	154.76
May 15, 2013	154.56	155.61	152.92	153.56	214,900	153.56
May 14, 2013	154.96	155.41	152.70	155.35	204,800	155.35
May 13, 2013	153.93	154.71	152.19	154.56	157,800	154.56
May 10, 2013	151.71	154.27	151.71	154.11	132,900	154.11
May 9, 2013	152.80	153.65	150.93	151.40	130,600	151.40
May 8, 2013	151.59	154.17	151.59	152.93	122,800	152.93
May 7, 2013	150.03	153.08	149.99	151.89	238,300	151.89
May 6, 2013	148.99	150.92	148.68	150.56	117,300	150.56
May 3, 2013	147.98	150.49	147.59	148.95	223,700	148.95
May 2, 2013	144.39	146.53	143.52	145.70	105,600	145.70
May 1, 2013	145.33	145.62	143.52	144.15	160,400	144.15
Apr 30, 2013	144.21	145.73	142.95	145.73	183,200	145.73
Apr 29, 2013	143.77	146.04	142.94	144.59	129,600	144.59
Apr 26, 2013	145.10	145.37	141.77	143.33	213,200	143.33
Apr 25, 2013	146.66	148.27	145.09	145.36	189,600	145.36
Apr 24, 2013	143.29	146.65	143.28	146.34	196,000	146.34
Apr 23, 2013	143.60	144.74	142.10	143.13	278,600	143.13
Apr 22, 2013	145.23	147.14	142.63	143.39	293,600	143.39
Apr 19, 2013	145.47	149.37	143.87	144.46	480,000	144.46
Apr 18, 2013	141.24	142.22	139.11	141.81	197,300	141.81
Apr 17, 2013	142.94	142.94	137.93	140.87	199,600	140.87
Apr 16, 2013	141.05	143.58	139.91	143.45	183,900	143.45
Apr 15, 2013	144.21	144.81	139.56	139.62	198,400	139.62
Apr 12, 2013	146.15	146.23	143.74	145.13	103,800	145.13
Apr 11, 2013	146.03	146.76	145.33	146.05	88,700	146.05
Apr 10, 2013	146.49	146.66	145.37	146.03	150,700	146.03
Apr 9, 2013	144.52	145.87	144.52	145.24	141,000	145.24
Apr 8, 2013	144.11	145.05	143.48	144.53	237,100	144.53
Apr 5, 2013	142.55	144.63	142.17	144.11	115,600	144.11
Apr 4, 2013	144.85	145.69	144.11	144.51	195,600	144.51
Apr 3, 2013	149.47	149.47	144.24	144.85	487,000	144.85
Apr 2, 2013	153.89	154.22	148.06	148.47	311,100	148.47
Apr 1, 2013	157.17	157.31	153.16	153.69	146,300	153.69
Mar 28, 2013	157.88	157.98	155.86	157.27	150,700	157.27
Mar 27, 2013	159.40	159.40	156.40	157.67	228,500	157.67
Mar 27, 2013	0.225 Dividend
Mar 26, 2013	163.16	163.64	159.38	159.91	226,400	159.69
Mar 26, 2013	0.225 Dividend
Mar 25, 2013	164.57	164.93	160.87	162.49	69,500	162.04
Mar 22, 2013	162.14	164.81	161.29	164.50	153,700	164.04
Mar 21, 2013	161.82	162.66	160.56	161.66	75,200	161.21
Mar 20, 2013	161.66	163.01	161.05	162.54	99,700	162.09
Mar 19, 2013	161.77	162.82	159.54	160.96	140,500	160.51
Mar 18, 2013	160.96	162.81	160.62	161.17	107,700	160.72
Mar 15, 2013	163.05	163.96	161.58	162.95	159,100	162.50
Mar 14, 2013	160.79	163.67	160.66	163.40	135,700	162.94
Mar 13, 2013	159.18	160.49	157.98	160.22	89,100	159.77
Mar 12, 2013	160.54	160.54	157.71	159.00	170,800	158.56
Mar 11, 2013	160.60	160.75	159.74	160.46	64,200	160.01
Mar 8, 2013	161.29	161.51	159.50	160.52	74,700	160.07
Mar 7, 2013	160.35	160.45	159.19	160.20	143,800	159.75
Mar 6, 2013	160.86	161.32	159.47	160.11	200,900	159.66
Mar 5, 2013	160.22	162.26	159.51	160.37	336,500	159.92
Mar 4, 2013	158.18	160.00	157.91	159.98	419,300	159.53
Mar 1, 2013	156.34	158.64	153.60	158.34	235,500	157.90
Feb 28, 2013	156.53	158.34	156.53	157.55	119,300	157.11
Feb 27, 2013	154.42	157.48	154.42	156.21	140,600	155.77
Feb 26, 2013	152.38	155.04	152.25	154.10	194,800	153.67
Feb 25, 2013	156.39	156.63	151.45	151.45	136,500	151.03
Feb 22, 2013	153.91	155.53	153.82	155.53	109,800	155.10
Feb 21, 2013	153.23	154.37	151.81	152.83	164,900	152.40
Feb 20, 2013	156.93	157.98	154.18	154.42	173,400	153.99
Feb 19, 2013	158.97	159.23	156.69	157.05	233,800	156.61
Feb 15, 2013	158.75	159.61	157.98	158.98	144,300	158.54
Feb 14, 2013	157.61	159.60	157.05	158.91	392,900	158.47
Feb 13, 2013	152.56	158.08	152.56	157.63	518,600	157.19
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. 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! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On VMI

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Valmont Industries, Inc. (VMI)