VMI: Historical Prices for VALMONT INDS INC

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	77.50	77.99	75.65	75.96	225,800	75.96
20-Nov-09	75.46	76.11	74.66	75.88	148,700	75.88
19-Nov-09	77.48	78.05	75.73	76.18	258,400	76.18
18-Nov-09	78.11	78.73	76.93	78.48	280,100	78.48
17-Nov-09	78.46	78.55	77.31	78.54	201,600	78.54
16-Nov-09	77.39	79.57	77.25	78.64	249,800	78.64
13-Nov-09	76.66	76.66	75.38	76.36	235,200	76.36
12-Nov-09	77.22	77.84	75.72	75.94	237,900	75.94
11-Nov-09	78.16	78.63	76.52	76.89	262,000	76.89
10-Nov-09	78.89	79.45	76.22	77.11	452,700	77.11
9-Nov-09	79.30	80.73	78.92	79.37	409,800	79.37
6-Nov-09	78.68	79.50	76.91	78.08	435,500	78.08
5-Nov-09	75.53	79.14	75.32	79.14	574,300	79.14
4-Nov-09	74.40	77.30	74.18	74.57	377,800	74.57
3-Nov-09	71.61	74.56	71.12	73.98	266,400	73.98
2-Nov-09	72.47	74.01	70.67	72.34	353,300	72.34
30-Oct-09	73.60	74.37	72.05	72.27	434,900	72.27
29-Oct-09	73.69	76.32	73.47	74.24	528,900	74.24
28-Oct-09	75.37	75.40	72.16	72.59	308,000	72.59
27-Oct-09	76.24	76.50	74.98	75.59	392,600	75.59
26-Oct-09	76.15	77.76	74.80	75.79	336,700	75.79
23-Oct-09	77.72	78.05	75.80	76.18	430,400	76.18
22-Oct-09	77.59	78.14	76.33	77.60	304,600	77.60
21-Oct-09	76.85	78.93	76.85	77.25	376,300	77.25
20-Oct-09	76.02	78.60	76.02	78.06	579,000	78.06
19-Oct-09	79.31	79.33	75.75	76.11	1,020,100	76.11
16-Oct-09	83.18	83.18	76.60	79.67	1,639,500	79.67
15-Oct-09	88.47	89.05	87.46	88.50	347,400	88.50
14-Oct-09	87.00	87.67	85.82	87.62	340,200	87.62
13-Oct-09	87.35	87.69	85.21	85.75	172,600	85.75
12-Oct-09	87.30	87.82	86.21	87.05	66,900	87.05
9-Oct-09	86.37	87.39	85.86	86.96	105,500	86.96
8-Oct-09	85.68	87.11	84.29	86.84	295,100	86.84
7-Oct-09	83.96	84.93	83.32	83.82	102,300	83.82
6-Oct-09	84.24	85.70	82.90	83.99	148,000	83.99
5-Oct-09	80.26	83.72	80.02	83.41	192,200	83.41
2-Oct-09	81.14	82.47	79.73	80.41	164,900	80.41
1-Oct-09	85.12	85.12	81.36	81.55	163,200	81.55
30-Sep-09	86.53	86.85	83.92	85.18	126,200	85.18
29-Sep-09	86.15	87.36	85.71	86.33	168,100	86.33
28-Sep-09	82.79	86.46	82.39	85.55	224,000	85.55
25-Sep-09	82.89	83.83	82.06	82.74	108,600	82.74
24-Sep-09	85.60	85.67	82.06	83.33	98,000	83.33
23-Sep-09	87.25	87.25	84.78	84.93	187,500	84.93
23-Sep-09	$ 0.15 Dividend
22-Sep-09	88.09	88.14	85.84	87.31	170,700	87.16
21-Sep-09	85.82	87.45	83.69	87.25	221,500	87.10
18-Sep-09	88.08	88.15	85.51	86.65	447,000	86.50
17-Sep-09	86.31	88.73	85.65	87.36	300,000	87.21
16-Sep-09	87.52	88.32	87.00	87.62	252,100	87.47
15-Sep-09	86.46	87.98	85.95	87.11	186,500	86.96
14-Sep-09	84.45	86.86	83.01	86.70	195,700	86.55
11-Sep-09	85.41	86.87	84.20	84.73	191,900	84.58
10-Sep-09	85.29	85.79	83.84	85.53	200,600	85.38
9-Sep-09	84.36	85.78	83.19	85.22	327,100	85.07
8-Sep-09	83.31	84.72	82.31	84.23	279,100	84.09
4-Sep-09	81.29	81.74	79.87	81.63	231,000	81.49
3-Sep-09	78.95	81.16	78.95	81.15	303,300	81.01
2-Sep-09	79.41	79.91	77.90	79.22	461,300	79.08
1-Sep-09	82.12	84.23	78.93	79.40	478,000	79.26
31-Aug-09	84.00	84.00	81.95	82.33	279,700	82.19
28-Aug-09	86.85	87.14	83.41	84.84	268,400	84.69
27-Aug-09	85.30	86.57	83.97	86.14	268,600	85.99
26-Aug-09	84.92	85.48	83.13	85.37	240,700	85.22
25-Aug-09	85.21	86.72	83.89	85.48	487,600	85.33
24-Aug-09	88.01	89.30	86.41	86.75	218,100	86.60
21-Aug-09	86.07	88.11	85.69	88.00	281,500	87.85
* 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