Skip to main content

Valmont Industries (NY: VMI )

259.77 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 105.41 107.63 104.56 107.18 218,308 +3.91(+3.78%)
Jun 28, 2012 100.35 103.39 99.75 103.28 178,095 +2.52(+2.50%)
Jun 27, 2012 99.55 101.66 99.11 100.76 217,554 +1.90(+1.92%)
Jun 26, 2012 101.28 101.63 98.74 98.86 179,825 -2.19(-2.17%)
Jun 25, 2012 100.61 101.42 99.94 101.05 98,651 -1.63(-1.58%)
Jun 22, 2012 101.28 103.34 100.84 102.68 315,890 +2.22(+2.21%)
Jun 21, 2012 103.88 104.32 100.32 100.46 142,910 -3.19(-3.08%)
Jun 20, 2012 103.65 104.17 102.27 103.65 192,432 +0.34(+0.33%)
Jun 19, 2012 101.31 104.27 100.69 103.32 220,427 +2.17(+2.15%)
Jun 18, 2012 99.28 101.26 98.37 101.14 96,767 +1.29(+1.29%)
Jun 15, 2012 97.70 100.49 97.63 99.85 212,474 +2.53(+2.60%)
Jun 14, 2012 97.68 98.89 96.57 97.32 96,922 -0.18(-0.18%)
Jun 13, 2012 98.26 99.07 97.14 97.50 92,895 -1.03(-1.05%)
Jun 12, 2012 98.40 99.33 97.28 98.53 164,586 +0.05(+0.05%)
Jun 11, 2012 102.77 102.88 98.29 98.48 62,866 -3.02(-2.98%)
Jun 08, 2012 99.26 102.17 98.29 101.50 149,987 +2.09(+2.10%)
Jun 07, 2012 100.99 101.64 99.32 99.42 66,561 -0.02(-0.02%)
Jun 06, 2012 97.69 99.80 97.69 99.43 103,323 +2.68(+2.77%)
Jun 05, 2012 94.90 97.03 94.55 96.76 153,012 +1.07(+1.12%)
Jun 04, 2012 97.12 97.21 94.19 95.69 240,928 -1.33(-1.37%)
Jun 01, 2012 98.36 99.09 96.94 97.01 238,007 -4.24(-4.18%)
May 31, 2012 101.37 102.25 99.26 101.25 219,581 -0.16(-0.16%)
May 30, 2012 101.57 101.93 100.47 101.41 165,639 -2.04(-1.97%)
May 29, 2012 104.11 105.49 103.18 103.45 249,487 +0.56(+0.54%)
May 25, 2012 103.22 103.81 102.60 102.89 134,660 -0.33(-0.32%)
May 24, 2012 102.94 103.25 101.65 103.22 190,034 +0.63(+0.61%)
May 23, 2012 99.59 102.65 99.52 102.59 334,186 +1.82(+1.81%)
May 22, 2012 101.96 102.27 100.28 100.77 174,656 -1.04(-1.02%)
May 21, 2012 98.98 101.96 98.43 101.81 137,290 +3.22(+3.26%)
May 18, 2012 99.88 100.95 98.28 98.59 130,045 -0.48(-0.48%)
May 17, 2012 102.55 102.73 98.98 99.07 192,467 -3.25(-3.17%)
May 16, 2012 104.72 104.81 102.13 102.32 176,542 -1.60(-1.54%)
May 15, 2012 102.62 104.62 101.50 103.92 251,379 +1.53(+1.49%)
May 14, 2012 102.41 103.79 101.35 102.39 164,364 -1.62(-1.56%)
May 11, 2012 104.03 105.48 103.54 104.01 273,532 -1.07(-1.02%)
May 10, 2012 105.79 105.79 103.78 105.08 212,821 -0.08(-0.08%)
May 09, 2012 104.36 106.08 103.80 105.16 195,827 -0.99(-0.93%)
May 08, 2012 103.91 106.40 102.83 106.15 305,230 +1.33(+1.27%)
May 07, 2012 104.43 105.56 103.86 104.82 209,569 +0.26(+0.24%)
May 04, 2012 105.37 106.01 103.74 104.56 250,094 -2.13(-2.00%)
May 03, 2012 109.27 109.97 106.03 106.69 320,704 -2.71(-2.47%)
May 02, 2012 111.34 112.16 108.83 109.40 548,598 -3.21(-2.85%)
May 01, 2012 109.69 113.07 109.42 112.61 402,070 +3.02(+2.76%)
Apr 30, 2012 110.93 110.95 108.76 109.59 250,154 -1.11(-1.00%)
Apr 27, 2012 111.15 111.15 109.93 110.69 213,175 +0.33(+0.30%)
Apr 26, 2012 109.13 110.83 108.04 110.36 180,733 +0.80(+0.73%)
Apr 25, 2012 106.81 110.42 105.73 109.57 360,793 +0.97(+0.90%)
Apr 24, 2012 108.30 109.76 108.06 108.59 407,143 +0.20(+0.19%)
Apr 23, 2012 111.69 111.69 106.99 108.39 381,168 -2.49(-2.25%)
Apr 20, 2012 111.52 113.54 107.35 110.89 1,058,198 +6.24(+5.97%)
Apr 19, 2012 106.55 107.30 104.31 104.64 218,027 -1.73(-1.63%)
Apr 18, 2012 106.61 107.48 105.89 106.38 161,632 -0.66(-0.62%)
Apr 17, 2012 105.91 107.88 104.97 107.04 189,464 +2.57(+2.46%)
Apr 16, 2012 104.84 106.07 103.54 104.47 233,074 +0.07(+0.07%)
Apr 13, 2012 105.75 105.92 104.16 104.39 130,788 -1.97(-1.85%)
Apr 12, 2012 103.55 106.77 103.02 106.37 163,560 +2.78(+2.68%)
Apr 11, 2012 103.23 103.79 102.08 103.59 157,083 +1.92(+1.89%)
Apr 10, 2012 101.85 102.42 100.70 101.67 232,416 -0.42(-0.42%)
Apr 09, 2012 101.00 103.00 98.59 102.10 153,362 -1.51(-1.46%)
Apr 05, 2012 103.70 104.31 103.17 103.61 56,862 -0.31(-0.30%)
Apr 04, 2012 103.34 104.02 102.04 103.92 132,869 -0.64(-0.62%)
Apr 03, 2012 104.32 104.64 103.55 104.56 131,154 +0.12(+0.11%)
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.