Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Valmont Industries (NY: VMI )

282.08 -2.26 (-0.79%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2008 75.41 76.26 74.55 75.31 434,014 -0.09(-0.12%)
Mar 28, 2008 74.50 76.63 74.50 75.41 549,414 +0.44(+0.58%)
Mar 27, 2008 75.36 76.97 74.69 74.97 627,360 +0.33(+0.44%)
Mar 26, 2008 74.24 74.88 73.61 74.64 298,290 +0.35(+0.47%)
Mar 25, 2008 73.12 74.52 72.98 74.29 253,943 +0.97(+1.32%)
Mar 24, 2008 71.76 74.01 71.42 73.32 315,412 +1.95(+2.73%)
Mar 21, 2008 70.04 72.17 68.16 71.38 796,257 +0.00(+0.00%)
Mar 20, 2008 70.04 72.17 68.16 71.38 796,257 +3.36(+4.94%)
Mar 19, 2008 68.55 71.55 68.02 68.02 781,593 +0.60(+0.89%)
Mar 18, 2008 63.75 67.47 63.26 67.42 486,278 +5.50(+8.88%)
Mar 17, 2008 62.10 62.96 61.05 61.92 527,131 -1.85(-2.90%)
Mar 14, 2008 65.98 66.26 62.78 63.77 284,290 -1.80(-2.74%)
Mar 13, 2008 62.72 65.59 62.68 65.57 357,552 +1.59(+2.48%)
Mar 12, 2008 63.77 65.12 63.77 63.98 236,088 +0.33(+0.51%)
Mar 11, 2008 63.85 63.85 61.65 63.66 396,203 +1.91(+3.09%)
Mar 10, 2008 64.27 64.39 61.56 61.75 273,774 -2.45(-3.82%)
Mar 07, 2008 65.38 66.55 63.28 64.20 360,411 -2.01(-3.04%)
Mar 06, 2008 67.62 67.83 65.98 66.21 364,815 -1.56(-2.30%)
Mar 05, 2008 69.78 69.78 66.90 67.77 616,805 -1.11(-1.60%)
Mar 04, 2008 68.12 69.16 67.27 68.88 356,407 +0.07(+0.10%)
Mar 03, 2008 68.64 69.93 67.79 68.81 331,538 +0.34(+0.50%)
Feb 29, 2008 68.76 69.73 68.10 68.47 409,857 -0.65(-0.94%)
Feb 28, 2008 69.91 70.36 68.84 69.12 495,985 -1.23(-1.74%)
Feb 27, 2008 71.89 71.89 69.58 70.34 582,576 -1.40(-1.95%)
Feb 26, 2008 69.09 72.66 69.09 71.74 615,568 +2.65(+3.83%)
Feb 25, 2008 68.34 69.27 67.08 69.09 448,894 +0.90(+1.32%)
Feb 22, 2008 68.08 68.27 66.31 68.19 332,206 +0.24(+0.35%)
Feb 21, 2008 68.10 69.10 67.52 67.95 614,149 +1.16(+1.73%)
Feb 20, 2008 68.17 68.19 65.47 66.79 800,225 -2.00(-2.90%)
Feb 19, 2008 70.74 71.04 68.18 68.79 377,180 -0.88(-1.27%)
Feb 18, 2008 72.51 72.94 67.70 69.67 0 +0.00(+0.00%)
Feb 15, 2008 72.51 72.94 67.70 69.67 986,669 -3.65(-4.98%)
Feb 14, 2008 73.63 74.07 72.29 73.32 338,455 +0.75(+1.04%)
Feb 13, 2008 72.32 73.14 71.51 72.57 286,735 +1.09(+1.52%)
Feb 12, 2008 71.26 72.24 70.70 71.48 550,038 +0.73(+1.03%)
Feb 11, 2008 71.27 71.88 70.27 70.75 372,862 -0.51(-0.72%)
Feb 08, 2008 70.39 72.64 70.22 71.27 185,789 +0.57(+0.81%)
Feb 07, 2008 69.41 71.32 69.11 70.69 253,341 +0.78(+1.12%)
Feb 06, 2008 72.40 72.79 69.70 69.91 227,568 -1.19(-1.68%)
Feb 05, 2008 72.72 73.79 70.69 71.10 214,264 -3.05(-4.11%)
Feb 04, 2008 76.02 76.08 73.91 74.15 239,355 -2.21(-2.89%)
Feb 01, 2008 72.15 76.57 71.98 76.37 404,255 +4.64(+6.48%)
Jan 31, 2008 71.39 72.54 69.87 71.72 419,220 -0.71(-0.98%)
Jan 30, 2008 71.52 73.91 70.56 72.43 316,262 +0.27(+0.37%)
Jan 29, 2008 72.91 73.83 71.14 72.17 216,482 -0.42(-0.58%)
Jan 28, 2008 71.57 72.59 70.84 72.59 241,174 +0.15(+0.21%)
Jan 25, 2008 72.59 73.57 71.35 72.43 188,065 +0.84(+1.17%)
Jan 24, 2008 72.42 73.37 70.02 71.59 343,088 -0.29(-0.41%)
Jan 23, 2008 69.11 72.07 65.13 71.88 672,775 +1.27(+1.80%)
Jan 22, 2008 69.79 71.95 67.57 70.62 520,508 -2.22(-3.05%)
Jan 21, 2008 75.28 75.62 70.35 72.84 0 +0.00(+0.00%)
Jan 18, 2008 75.28 75.62 70.35 72.84 377,682 -0.43(-0.58%)
Jan 17, 2008 78.09 78.39 72.73 73.26 403,438 -4.40(-5.66%)
Jan 16, 2008 81.50 82.01 77.17 77.66 371,947 -3.56(-4.39%)
Jan 15, 2008 80.51 82.28 79.77 81.22 185,881 -0.59(-0.72%)
Jan 14, 2008 82.42 82.68 81.19 81.82 214,666 +0.41(+0.51%)
Jan 11, 2008 82.30 82.88 80.48 81.40 268,181 -1.70(-2.04%)
Jan 10, 2008 80.72 84.94 79.70 83.10 426,895 +1.61(+1.98%)
Jan 09, 2008 79.50 81.49 78.02 81.49 525,800 +2.12(+2.67%)
Jan 08, 2008 77.77 80.52 77.77 79.37 440,058 +1.83(+2.35%)
Jan 07, 2008 76.80 78.58 76.49 77.55 558,119 +0.06(+0.08%)
Jan 04, 2008 76.48 78.54 75.59 77.49 442,534 +0.13(+0.17%)
Jan 03, 2008 75.92 79.19 75.92 77.36 402,137 +1.46(+1.92%)
Jan 02, 2008 77.02 77.83 74.83 75.90 658,517 -0.46(-0.61%)
Jan 01, 2008 79.38 79.54 76.30 76.37 0 +0.00(+0.00%)
Dec 31, 2007 79.38 79.54 76.30 76.37 372,921 -2.24(-2.85%)
Dec 28, 2007 81.22 81.58 78.41 78.60 391,745 -0.66(-0.83%)
Dec 27, 2007 81.64 82.12 78.74 79.26 288,711 -2.26(-2.77%)
Dec 26, 2007 84.49 84.75 80.56 81.52 364,226 -3.12(-3.68%)
Dec 24, 2007 83.07 84.84 82.91 84.64 115,418 +2.28(+2.77%)
Dec 21, 2007 79.74 82.81 79.57 82.36 406,439 +3.83(+4.88%)
Dec 20, 2007 74.23 78.53 74.23 78.53 319,413 +5.20(+7.09%)
Dec 19, 2007 72.37 73.69 72.10 73.33 135,957 +0.97(+1.34%)
Dec 18, 2007 72.67 73.46 69.90 72.36 225,701 +0.71(+0.99%)
Dec 17, 2007 72.98 74.24 71.58 71.65 165,044 -1.65(-2.24%)
Dec 14, 2007 74.99 75.31 73.30 73.30 131,594 -1.77(-2.36%)
Dec 13, 2007 73.59 75.37 72.54 75.07 152,762 +0.99(+1.33%)
Dec 12, 2007 76.09 76.26 72.98 74.09 164,666 +0.67(+0.91%)
Dec 11, 2007 77.56 77.67 73.31 73.42 237,196 -3.92(-5.07%)
Dec 10, 2007 74.46 77.34 73.97 77.34 333,651 +3.20(+4.31%)
Dec 07, 2007 73.82 75.11 73.03 74.15 205,806 +0.69(+0.93%)
Dec 06, 2007 72.38 74.22 71.39 73.46 376,947 +0.80(+1.10%)
Dec 05, 2007 70.92 73.28 70.78 72.66 428,248 +3.20(+4.61%)
Dec 04, 2007 68.06 70.14 68.06 69.46 445,684 +1.01(+1.48%)
Dec 03, 2007 66.55 69.24 66.55 68.45 579,545 +1.19(+1.77%)
Nov 30, 2007 69.51 70.11 66.75 67.26 264,096 -0.55(-0.81%)
Nov 29, 2007 68.07 68.75 66.92 67.81 224,330 -0.29(-0.43%)
Nov 28, 2007 66.41 68.52 65.55 68.10 389,988 +2.54(+3.88%)
Nov 27, 2007 64.81 66.28 64.48 65.55 198,860 +1.11(+1.72%)
Nov 26, 2007 67.09 67.35 64.27 64.45 261,179 -1.92(-2.89%)
Nov 23, 2007 65.23 66.84 65.23 66.37 85,829 +1.52(+2.34%)
Nov 21, 2007 66.62 66.92 64.15 64.85 249,031 -2.30(-3.42%)
Nov 20, 2007 66.78 68.35 65.65 67.15 375,547 +0.86(+1.29%)
Nov 19, 2007 70.26 70.26 65.67 66.29 325,481 -4.04(-5.75%)
Nov 16, 2007 67.88 71.27 67.23 70.33 549,941 +2.72(+4.03%)
Nov 15, 2007 66.67 68.55 66.00 67.61 257,036 +0.49(+0.73%)
Nov 14, 2007 67.62 68.09 66.57 67.12 304,708 -0.08(-0.11%)
Nov 13, 2007 67.95 67.95 65.75 67.20 371,726 -0.26(-0.38%)
Nov 12, 2007 70.16 70.26 67.09 67.45 229,436 -1.95(-2.81%)
Nov 09, 2007 70.41 71.80 68.79 69.41 268,099 -2.60(-3.61%)
Nov 08, 2007 71.53 72.78 69.10 72.00 225,584 +1.17(+1.66%)
Nov 07, 2007 73.52 73.52 70.39 70.83 254,643 -3.16(-4.27%)
Nov 06, 2007 71.03 74.08 70.92 73.99 348,830 +2.13(+2.96%)
Nov 05, 2007 74.21 74.21 70.37 71.87 534,034 -2.44(-3.29%)
Nov 02, 2007 75.32 76.58 72.83 74.31 448,835 -0.65(-0.87%)
Nov 01, 2007 81.80 81.85 74.57 74.96 515,939 -7.06(-8.61%)
Oct 31, 2007 80.39 82.25 80.14 82.02 301,091 +2.27(+2.85%)
Oct 30, 2007 83.01 83.51 79.30 79.75 371,462 -2.59(-3.14%)
Oct 29, 2007 81.40 82.34 79.49 82.34 309,493 +2.01(+2.50%)
Oct 26, 2007 79.38 81.10 78.86 80.33 224,184 +1.19(+1.51%)
Oct 25, 2007 80.84 81.20 77.75 79.14 243,673 -1.48(-1.84%)
Oct 24, 2007 81.20 81.40 78.51 80.62 223,367 -1.35(-1.64%)
Oct 23, 2007 80.55 81.97 79.48 81.97 184,155 +1.89(+2.35%)
Oct 22, 2007 78.84 81.29 77.58 80.08 317,429 +0.52(+0.66%)
Oct 19, 2007 81.39 82.00 79.56 79.56 403,905 -2.51(-3.06%)
Oct 18, 2007 83.93 83.93 77.43 82.07 653,764 -0.15(-0.19%)
Oct 17, 2007 83.07 83.97 80.29 82.23 274,483 +1.42(+1.76%)
Oct 16, 2007 80.88 81.92 79.52 80.80 353,490 +0.22(+0.28%)
Oct 15, 2007 81.40 83.19 80.00 80.58 237,955 -0.87(-1.06%)
Oct 12, 2007 79.52 82.45 79.00 81.45 101,997 +1.87(+2.35%)
Oct 11, 2007 82.57 82.73 79.30 79.58 349,522 -2.25(-2.74%)
Oct 10, 2007 79.48 82.02 78.27 81.82 456,888 +2.65(+3.34%)
Oct 09, 2007 76.45 79.66 76.32 79.18 204,928 +2.79(+3.66%)
Oct 08, 2007 76.91 78.43 76.02 76.38 153,929 -0.98(-1.26%)
Oct 05, 2007 74.98 78.22 74.98 77.36 200,727 +3.52(+4.77%)
Oct 04, 2007 74.71 75.24 73.10 73.84 143,426 -0.54(-0.73%)
Oct 03, 2007 74.33 76.03 73.23 74.38 210,063 -0.75(-0.99%)
Oct 02, 2007 75.88 76.31 73.56 75.12 224,884 -0.81(-1.06%)
Oct 01, 2007 72.71 76.78 72.71 75.93 253,243 +3.22(+4.43%)
Sep 28, 2007 73.75 75.40 72.23 72.71 359,792 -1.26(-1.70%)
Sep 27, 2007 76.62 78.25 71.68 73.97 948,203 -2.14(-2.81%)
Sep 26, 2007 78.93 79.04 73.43 76.11 311,827 -1.98(-2.53%)
Sep 25, 2007 77.45 78.74 76.99 78.09 114,718 -0.17(-0.22%)
Sep 24, 2007 79.09 80.31 77.78 78.26 134,790 -0.75(-0.94%)
Sep 21, 2007 79.11 80.33 78.72 79.00 200,727 -0.10(-0.13%)
Sep 20, 2007 79.67 81.14 78.36 79.11 163,849 -0.57(-0.71%)
Sep 19, 2007 79.12 81.44 78.30 79.67 351,039 +1.74(+2.23%)
Sep 18, 2007 73.68 77.94 73.59 77.93 253,943 +4.93(+6.75%)
Sep 17, 2007 71.76 74.67 71.69 73.01 360,725 +1.19(+1.66%)
Sep 14, 2007 71.27 72.34 70.32 71.82 142,843 -0.59(-0.82%)
Sep 13, 2007 72.67 73.51 71.46 72.41 232,820 -0.20(-0.27%)
Sep 12, 2007 73.84 73.94 72.26 72.60 223,951 -1.66(-2.24%)
Sep 11, 2007 71.76 74.92 71.76 74.27 348,472 +2.73(+3.82%)
Sep 10, 2007 72.95 73.59 69.94 71.53 201,661 -1.24(-1.71%)
Sep 07, 2007 73.96 73.96 71.89 72.78 238,072 -2.68(-3.55%)
Sep 06, 2007 74.33 76.26 73.14 75.46 150,195 +1.52(+2.05%)
Sep 05, 2007 75.35 76.50 73.23 73.94 358,158 -1.49(-1.98%)
Sep 04, 2007 75.83 77.53 75.43 75.43 305,642 -0.99(-1.29%)
Aug 31, 2007 75.41 77.12 73.73 76.42 318,946 +2.19(+2.96%)
Aug 30, 2007 71.29 76.80 71.12 74.22 510,804 +2.08(+2.89%)
Aug 29, 2007 69.06 74.32 68.94 72.14 416,276 +3.89(+5.70%)
Aug 28, 2007 70.99 71.78 68.23 68.25 213,564 -3.32(-4.63%)
Aug 27, 2007 71.48 72.36 70.86 71.57 154,163 -0.44(-0.61%)
Aug 24, 2007 70.89 72.00 69.66 72.00 111,450 +1.01(+1.42%)
Aug 23, 2007 72.44 72.73 68.76 70.99 203,178 -0.97(-1.35%)
Aug 22, 2007 70.54 72.17 70.11 71.96 131,173 +2.31(+3.32%)
Aug 21, 2007 70.43 71.72 68.67 69.65 137,474 -1.05(-1.49%)
Aug 20, 2007 68.55 71.50 67.68 70.70 250,209 +2.19(+3.20%)
Aug 17, 2007 71.64 71.88 67.85 68.51 392,468 -0.16(-0.24%)
Aug 16, 2007 65.68 70.20 64.07 68.67 491,665 +2.43(+3.67%)
Aug 15, 2007 65.85 68.48 65.21 66.24 300,624 +0.06(+0.09%)
Aug 14, 2007 67.60 69.54 64.83 66.18 356,057 -1.14(-1.69%)
Aug 13, 2007 71.64 71.98 64.50 67.32 485,246 -4.05(-5.68%)
Aug 10, 2007 68.89 71.56 68.61 71.37 389,668 +2.21(+3.20%)
Aug 09, 2007 67.09 69.24 63.84 69.16 628,440 +1.09(+1.60%)
Aug 08, 2007 66.89 73.86 60.66 68.07 792,056 +2.05(+3.10%)
Aug 07, 2007 63.48 67.36 63.32 66.02 353,957 +2.07(+3.23%)
Aug 06, 2007 63.68 64.42 60.50 63.96 367,144 +0.48(+0.76%)
Aug 03, 2007 64.16 66.65 62.88 63.48 481,162 -2.96(-4.46%)
Aug 02, 2007 65.90 66.60 64.62 66.44 261,762 +0.80(+1.21%)
Aug 01, 2007 64.87 66.25 63.55 65.65 317,546 +0.87(+1.35%)
Jul 31, 2007 66.85 67.64 64.61 64.77 370,995 -1.38(-2.09%)
Jul 30, 2007 64.39 66.62 63.38 66.15 479,528 +1.91(+2.97%)
Jul 27, 2007 65.58 65.95 63.02 64.24 488,631 -1.69(-2.56%)
Jul 26, 2007 68.89 69.00 64.60 65.93 565,771 -2.96(-4.30%)
Jul 25, 2007 70.65 70.65 66.94 68.89 489,915 -1.47(-2.09%)
Jul 24, 2007 73.52 73.55 70.01 70.37 374,613 -3.11(-4.23%)
Jul 23, 2007 72.41 75.02 72.41 73.48 655,048 +3.08(+4.38%)
Jul 20, 2007 74.14 75.62 68.85 70.39 796,141 -2.32(-3.19%)
Jul 19, 2007 69.41 72.83 67.28 72.72 1,008,422 +8.39(+13.04%)
Jul 18, 2007 62.53 64.63 62.53 64.33 254,293 +0.34(+0.54%)
Jul 17, 2007 64.67 65.31 63.21 63.98 244,023 -0.09(-0.15%)
Jul 16, 2007 65.63 65.63 63.72 64.08 206,329 -1.99(-3.01%)
Jul 13, 2007 66.04 66.49 61.55 66.07 222,317 +0.10(+0.16%)
Jul 12, 2007 63.76 66.53 63.76 65.96 376,830 +2.96(+4.71%)
Jul 11, 2007 62.68 63.01 62.00 63.00 155,913 +0.16(+0.26%)
Jul 10, 2007 63.89 63.89 62.56 62.84 262,229 -1.75(-2.71%)
Jul 09, 2007 64.09 65.41 63.84 64.58 311,827 +0.48(+0.75%)
Jul 06, 2007 64.16 65.47 63.20 64.10 240,522 +0.05(+0.08%)
Jul 05, 2007 63.39 64.28 63.39 64.05 150,779 +0.87(+1.37%)
Jul 03, 2007 63.01 63.23 62.35 63.19 71,771 +0.18(+0.29%)
Jul 02, 2007 62.60 63.53 62.37 63.01 179,254 +0.66(+1.06%)
Jun 29, 2007 61.10 63.60 61.10 62.35 430,163 +1.41(+2.31%)
Jun 28, 2007 62.54 62.79 59.95 60.94 706,047 +0.02(+0.03%)
Jun 27, 2007 60.60 61.03 59.18 60.92 299,807 +0.09(+0.16%)
Jun 26, 2007 62.46 62.89 60.23 60.83 344,037 -1.41(-2.27%)
Jun 25, 2007 63.20 63.77 61.72 62.24 453,504 -1.25(-1.97%)
Jun 22, 2007 61.86 64.50 61.63 63.49 509,054 +1.88(+3.05%)
Jun 21, 2007 60.95 61.89 59.95 61.62 205,045 +0.67(+1.10%)
Jun 20, 2007 62.30 62.98 60.80 60.95 230,836 -1.14(-1.84%)
Jun 19, 2007 60.98 62.46 60.66 62.09 167,117 +1.05(+1.73%)
Jun 18, 2007 61.20 61.65 60.33 61.04 155,447 -0.04(-0.07%)
Jun 15, 2007 61.29 62.24 60.91 61.08 318,713 +1.13(+1.89%)
Jun 14, 2007 58.78 60.62 58.78 59.95 141,092 +0.99(+1.67%)
Jun 13, 2007 58.69 59.14 57.56 58.96 175,286 +0.52(+0.89%)
Jun 12, 2007 59.33 59.62 57.31 58.44 321,980 -1.00(-1.69%)
Jun 11, 2007 59.09 60.32 58.95 59.44 149,261 +0.40(+0.68%)
Jun 08, 2007 57.26 59.07 56.44 59.04 226,168 +1.53(+2.67%)
Jun 07, 2007 59.36 59.36 57.21 57.51 167,934 -2.26(-3.78%)
Jun 06, 2007 60.40 60.40 58.41 59.77 152,062 -0.64(-1.06%)
Jun 05, 2007 60.26 60.48 59.22 60.41 171,584 +0.15(+0.24%)
Jun 04, 2007 60.96 61.01 59.62 60.26 154,630 -0.81(-1.33%)
Jun 01, 2007 61.01 61.35 60.62 61.08 463,773 +0.68(+1.12%)
May 31, 2007 59.97 63.26 59.97 60.40 386,569 +0.59(+0.99%)
May 30, 2007 58.87 59.98 57.80 59.81 352,089 +0.43(+0.72%)
May 29, 2007 55.69 60.08 55.18 59.38 580,592 +4.11(+7.44%)
May 25, 2007 53.73 55.30 53.73 55.27 112,384 +1.65(+3.08%)
May 24, 2007 55.99 56.34 53.30 53.62 185,556 -2.24(-4.00%)
May 23, 2007 56.14 57.05 55.81 55.85 194,892 -0.09(-0.15%)
May 22, 2007 54.61 56.28 54.61 55.94 178,787 +1.53(+2.82%)
May 21, 2007 53.82 54.98 53.68 54.40 122,303 +0.69(+1.29%)
May 18, 2007 53.44 54.19 52.50 53.71 130,939 +0.33(+0.63%)
May 17, 2007 53.21 54.00 52.67 53.38 156,147 +0.16(+0.31%)
May 16, 2007 53.59 53.64 52.10 53.21 127,438 -0.16(-0.31%)
May 15, 2007 54.40 54.93 53.15 53.38 172,368 -1.02(-1.87%)
May 14, 2007 54.27 54.99 54.16 54.40 238,072 +0.13(+0.24%)
May 11, 2007 53.66 54.40 53.49 54.27 122,070 +0.97(+1.82%)
May 10, 2007 54.76 55.10 53.28 53.30 198,276 -1.92(-3.48%)
May 09, 2007 54.37 55.37 53.99 55.22 113,200 +0.84(+1.54%)
May 08, 2007 56.01 56.01 54.09 54.38 232,003 -1.76(-3.13%)
May 07, 2007 55.02 56.19 54.71 56.13 285,293 +1.11(+2.02%)
May 04, 2007 54.93 55.17 54.40 55.02 163,616 +0.04(+0.08%)
May 03, 2007 54.84 55.14 53.85 54.98 190,457 +0.26(+0.47%)
May 02, 2007 54.80 55.78 54.62 54.72 171,085 +0.05(+0.09%)
May 01, 2007 53.88 54.74 53.68 54.67 164,666 +0.79(+1.46%)
Apr 30, 2007 55.97 56.07 53.88 53.88 200,610 -1.73(-3.11%)
Apr 27, 2007 55.39 55.79 54.50 55.61 210,530 +0.20(+0.36%)
Apr 26, 2007 55.57 55.94 55.14 55.41 241,798 -0.15(-0.28%)
Apr 25, 2007 56.22 56.47 55.38 55.57 209,830 -0.47(-0.84%)
Apr 24, 2007 56.43 56.76 55.69 56.04 218,116 -0.18(-0.32%)
Apr 23, 2007 55.70 56.77 55.70 56.22 214,381 -0.05(-0.09%)
Apr 20, 2007 55.69 56.50 55.18 56.27 373,329 +1.46(+2.66%)
Apr 19, 2007 51.41 56.25 49.11 54.81 1,377,765 +5.71(+11.62%)
Apr 18, 2007 49.63 49.82 48.85 49.11 167,934 -0.71(-1.43%)
Apr 17, 2007 50.15 50.16 49.39 49.82 131,873 -0.35(-0.70%)
Apr 16, 2007 49.93 50.38 49.72 50.17 194,308 +0.31(+0.62%)
Apr 13, 2007 49.96 49.96 49.17 49.86 211,230 -0.14(-0.27%)
Apr 12, 2007 49.52 50.11 49.07 50.00 134,207 +0.68(+1.37%)
Apr 11, 2007 50.28 50.45 49.07 49.32 174,936 -0.89(-1.77%)
Apr 10, 2007 49.40 50.47 49.40 50.21 106,198 +0.72(+1.45%)
Apr 09, 2007 49.25 49.99 48.29 49.49 275,533 +0.21(+0.42%)
Apr 05, 2007 49.52 49.52 49.12 49.29 190,807 -0.24(-0.48%)
Apr 04, 2007 49.74 49.92 49.25 49.53 162,916 -0.20(-0.40%)
Apr 03, 2007 51.16 51.16 49.53 49.72 382,315 -1.40(-2.73%)
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.