Skip to main content

Valmont Industries (NY: VMI )

282.08 -2.26 (-0.79%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 123.15 125.54 122.82 125.25 501,825 +1.70(+1.38%)
Oct 30, 2013 122.82 123.98 122.79 123.55 337,329 +0.86(+0.71%)
Oct 29, 2013 123.33 123.33 121.63 122.68 322,841 -0.53(-0.43%)
Oct 28, 2013 123.00 123.64 122.74 123.22 231,996 +0.18(+0.14%)
Oct 25, 2013 122.77 123.48 122.24 123.04 369,133 +0.40(+0.33%)
Oct 24, 2013 120.35 122.79 119.74 122.64 417,089 +2.91(+2.43%)
Oct 23, 2013 122.95 123.33 119.70 119.73 342,426 -3.33(-2.71%)
Oct 22, 2013 120.57 123.46 120.38 123.07 578,961 +2.67(+2.22%)
Oct 21, 2013 120.17 120.64 119.55 120.39 597,644 +0.86(+0.72%)
Oct 18, 2013 115.00 119.82 115.00 119.54 786,672 +1.79(+1.52%)
Oct 17, 2013 119.38 119.38 117.00 117.74 515,825 -0.28(-0.23%)
Oct 16, 2013 120.24 120.29 117.75 118.02 251,363 -0.99(-0.83%)
Oct 15, 2013 120.17 120.42 118.70 119.01 228,907 -0.84(-0.70%)
Oct 14, 2013 118.34 120.12 118.11 119.85 189,801 +1.07(+0.90%)
Oct 11, 2013 118.04 118.81 116.97 118.78 251,586 +0.05(+0.04%)
Oct 10, 2013 119.46 119.46 116.84 118.72 518,790 -0.64(-0.54%)
Oct 09, 2013 119.61 120.28 118.60 119.37 182,320 +0.19(+0.16%)
Oct 08, 2013 120.91 121.40 119.06 119.18 214,018 -2.09(-1.73%)
Oct 07, 2013 120.78 121.89 120.53 121.27 260,715 -0.86(-0.71%)
Oct 04, 2013 121.44 122.51 120.91 122.14 262,540 +0.59(+0.48%)
Oct 03, 2013 122.18 122.91 119.47 121.55 351,023 -1.14(-0.93%)
Oct 02, 2013 121.44 122.79 119.12 122.69 696,970 +0.16(+0.13%)
Oct 01, 2013 121.86 123.10 120.93 122.53 868,754 -1.30(-1.05%)
Sep 30, 2013 124.93 125.85 123.43 123.83 383,441 -2.28(-1.81%)
Sep 27, 2013 127.15 128.41 125.59 126.11 353,879 -2.24(-1.74%)
Sep 26, 2013 129.70 129.71 126.61 128.35 326,078 -2.28(-1.75%)
Sep 25, 2013 131.91 131.69 130.42 130.63 271,629 -0.83(-0.63%)
Sep 24, 2013 129.96 132.16 129.36 131.46 354,717 +1.44(+1.11%)
Sep 23, 2013 131.39 131.39 128.84 130.02 297,139 -2.09(-1.58%)
Sep 20, 2013 132.91 132.91 130.42 132.11 703,178 -0.40(-0.30%)
Sep 19, 2013 131.19 132.67 130.19 132.51 541,003 +1.99(+1.53%)
Sep 18, 2013 128.13 131.78 127.31 130.52 432,684 +2.55(+1.99%)
Sep 17, 2013 126.15 128.33 125.81 127.97 149,485 +1.80(+1.42%)
Sep 16, 2013 126.58 126.92 125.56 126.18 221,508 +1.12(+0.90%)
Sep 13, 2013 125.60 125.96 123.95 125.06 134,462 +0.04(+0.04%)
Sep 12, 2013 124.70 125.36 124.30 125.01 130,863 +0.16(+0.13%)
Sep 11, 2013 126.31 126.50 124.61 124.85 162,079 -1.44(-1.14%)
Sep 10, 2013 125.30 126.44 124.36 126.29 217,737 +2.35(+1.90%)
Sep 09, 2013 122.57 124.27 122.57 123.94 95,534 +1.60(+1.31%)
Sep 06, 2013 123.68 124.07 121.35 122.34 128,366 -0.29(-0.24%)
Sep 05, 2013 121.97 123.70 120.96 122.64 275,674 +0.49(+0.40%)
Sep 04, 2013 120.42 122.51 120.42 122.15 360,471 +2.06(+1.71%)
Sep 03, 2013 121.71 122.49 118.70 120.09 305,136 -0.02(-0.01%)
Aug 30, 2013 122.58 122.58 119.95 120.11 184,519 -2.26(-1.85%)
Aug 29, 2013 121.43 123.12 121.43 122.37 175,466 +0.93(+0.76%)
Aug 28, 2013 122.87 123.25 121.09 121.44 176,749 -1.30(-1.06%)
Aug 27, 2013 124.78 125.30 122.74 122.74 113,936 -3.60(-2.85%)
Aug 26, 2013 126.37 127.33 125.71 126.34 162,844 +0.32(+0.25%)
Aug 23, 2013 126.69 126.69 125.15 126.02 154,254 -0.32(-0.25%)
Aug 22, 2013 124.32 127.78 124.12 126.34 162,863 +2.28(+1.84%)
Aug 21, 2013 124.67 125.95 124.06 124.06 268,031 -1.14(-0.91%)
Aug 20, 2013 123.21 126.11 123.05 125.20 256,503 +2.15(+1.75%)
Aug 19, 2013 122.23 123.43 122.15 123.05 221,861 +0.49(+0.40%)
Aug 16, 2013 123.34 124.10 122.56 122.56 118,153 -1.05(-0.85%)
Aug 15, 2013 124.20 124.20 121.54 123.61 230,448 -0.95(-0.76%)
Aug 14, 2013 124.86 125.08 124.05 124.56 191,712 -0.20(-0.16%)
Aug 13, 2013 124.13 125.27 122.81 124.75 296,617 +0.57(+0.46%)
Aug 12, 2013 121.72 124.33 121.44 124.18 557,634 +1.48(+1.20%)
Aug 09, 2013 124.67 125.01 122.27 122.71 393,210 -2.13(-1.70%)
Aug 08, 2013 125.17 126.11 124.12 124.83 356,849 +0.32(+0.26%)
Aug 07, 2013 126.91 127.01 124.48 124.51 243,402 -2.54(-2.00%)
Aug 06, 2013 128.72 129.69 125.54 127.05 276,302 -1.82(-1.41%)
Aug 05, 2013 128.71 130.02 128.10 128.87 181,492 -0.01(-0.01%)
Aug 02, 2013 128.16 128.93 126.76 128.87 138,201 +0.71(+0.56%)
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.