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: 6:30 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 (%)
Apr 30, 2015 115.35 116.40 113.92 114.00 230,958 -2.03(-1.75%)
Apr 29, 2015 114.35 116.24 113.81 116.03 223,483 +1.12(+0.98%)
Apr 28, 2015 114.27 116.11 113.92 114.91 276,220 +0.27(+0.24%)
Apr 27, 2015 113.10 114.81 112.26 114.64 501,915 +2.06(+1.83%)
Apr 24, 2015 111.65 113.33 111.10 112.57 448,351 +1.18(+1.06%)
Apr 23, 2015 105.80 111.60 105.26 111.40 833,276 +4.57(+4.28%)
Apr 22, 2015 107.13 107.96 106.66 106.83 312,957 -0.34(-0.31%)
Apr 21, 2015 108.92 109.53 106.97 107.16 343,060 -1.39(-1.28%)
Apr 20, 2015 109.33 110.18 108.55 108.56 232,162 -0.20(-0.18%)
Apr 17, 2015 109.91 109.91 108.48 108.76 152,548 -1.77(-1.60%)
Apr 16, 2015 111.44 111.76 110.27 110.53 230,907 -0.91(-0.81%)
Apr 15, 2015 108.47 111.94 108.24 111.43 486,839 +3.78(+3.51%)
Apr 14, 2015 107.49 108.04 106.83 107.65 294,697 +0.27(+0.25%)
Apr 13, 2015 109.02 109.36 107.24 107.38 321,270 -2.03(-1.85%)
Apr 10, 2015 109.81 110.00 109.23 109.41 174,841 -0.16(-0.15%)
Apr 09, 2015 107.83 109.61 107.83 109.57 330,354 +1.59(+1.47%)
Apr 08, 2015 109.55 109.55 106.28 107.98 312,443 -1.95(-1.77%)
Apr 07, 2015 110.66 111.36 109.72 109.92 114,218 -1.07(-0.96%)
Apr 06, 2015 110.21 111.75 110.19 110.99 234,358 +0.64(+0.58%)
Apr 02, 2015 110.26 110.35 110.35 110.35 108,661 +0.14(+0.13%)
Apr 01, 2015 111.23 111.46 109.75 110.20 189,901 -0.96(-0.86%)
Mar 31, 2015 111.23 111.79 110.68 111.16 178,675 -0.19(-0.17%)
Mar 30, 2015 109.36 111.79 109.31 111.35 142,009 +2.21(+2.02%)
Mar 27, 2015 109.12 109.41 108.00 109.14 126,617 +0.37(+0.34%)
Mar 26, 2015 108.19 109.14 107.39 108.77 199,662 +0.51(+0.47%)
Mar 25, 2015 108.21 108.95 106.77 108.27 342,285 -0.65(-0.59%)
Mar 24, 2015 110.46 111.30 108.70 108.91 230,928 -1.90(-1.72%)
Mar 23, 2015 109.66 111.90 109.66 110.82 232,465 +0.79(+0.72%)
Mar 20, 2015 111.97 112.67 109.59 110.02 615,541 -1.29(-1.16%)
Mar 19, 2015 112.26 113.16 110.56 111.31 295,705 -1.12(-1.00%)
Mar 18, 2015 110.64 112.85 109.95 112.43 242,263 +1.04(+0.93%)
Mar 17, 2015 111.81 111.82 110.99 111.39 239,570 -0.77(-0.68%)
Mar 16, 2015 111.74 112.38 111.37 112.16 213,630 +0.69(+0.62%)
Mar 13, 2015 111.96 111.96 110.33 111.47 204,044 -0.44(-0.39%)
Mar 12, 2015 109.77 112.03 109.16 111.91 303,655 +2.77(+2.54%)
Mar 11, 2015 108.94 109.66 107.98 109.14 287,067 +0.10(+0.09%)
Mar 10, 2015 112.63 112.63 108.87 109.04 300,091 -3.85(-3.41%)
Mar 09, 2015 112.21 113.90 111.50 112.89 364,271 +1.14(+1.02%)
Mar 06, 2015 111.75 111.92 111.18 111.75 213,535 -0.58(-0.51%)
Mar 05, 2015 112.26 112.67 111.83 112.33 295,353 +0.01(+0.01%)
Mar 04, 2015 112.70 112.91 111.99 112.32 213,547 -0.59(-0.52%)
Mar 03, 2015 113.63 113.63 112.30 112.91 248,168 -0.72(-0.63%)
Mar 02, 2015 112.69 114.13 112.69 113.63 430,570 +1.22(+1.08%)
Feb 27, 2015 111.85 112.87 111.85 112.41 235,392 +0.04(+0.03%)
Feb 26, 2015 112.02 112.53 111.87 112.38 232,638 +0.53(+0.48%)
Feb 25, 2015 111.98 113.18 111.23 111.84 270,586 +0.22(+0.20%)
Feb 24, 2015 111.35 112.00 111.08 111.62 312,903 -0.09(-0.08%)
Feb 23, 2015 112.35 112.64 110.89 111.71 242,152 -0.64(-0.57%)
Feb 20, 2015 112.18 112.73 111.39 112.35 346,649 -0.66(-0.58%)
Feb 19, 2015 109.28 113.62 109.13 113.01 395,576 +3.36(+3.07%)
Feb 18, 2015 112.99 112.03 106.96 109.64 593,734 -3.35(-2.96%)
Feb 17, 2015 112.17 113.02 111.60 112.99 296,994 +0.95(+0.85%)
Feb 13, 2015 111.35 112.04 112.04 112.04 178,525 +0.92(+0.83%)
Feb 12, 2015 111.84 112.17 111.05 111.12 135,450 -0.01(-0.01%)
Feb 11, 2015 109.96 111.28 109.56 111.13 193,759 +1.24(+1.13%)
Feb 10, 2015 110.15 110.70 109.19 109.89 280,348 +0.14(+0.13%)
Feb 09, 2015 111.30 112.22 109.36 109.74 209,317 -2.30(-2.05%)
Feb 06, 2015 110.75 113.13 110.75 112.04 384,034 +1.02(+0.92%)
Feb 05, 2015 109.37 111.03 109.37 111.03 142,352 +1.87(+1.71%)
Feb 04, 2015 110.25 110.95 108.51 109.16 231,529 -1.69(-1.52%)
Feb 03, 2015 109.38 111.05 108.97 110.84 230,144 +1.51(+1.38%)
Feb 02, 2015 108.47 109.60 107.61 109.34 277,062 +1.01(+0.93%)
Jan 30, 2015 107.29 109.28 108.57 108.33 311,516 -0.24(-0.22%)
Jan 29, 2015 106.76 108.57 106.23 108.57 131,189 +1.60(+1.49%)
Jan 28, 2015 107.73 108.52 106.42 106.98 398,128 -0.77(-0.71%)
Jan 27, 2015 108.54 108.79 107.33 107.74 229,680 -2.07(-1.89%)
Jan 26, 2015 108.96 110.19 108.27 109.82 278,176 +0.83(+0.76%)
Jan 23, 2015 108.04 109.18 107.39 108.99 257,775 +0.51(+0.47%)
Jan 22, 2015 107.25 109.12 106.21 108.47 269,210 +2.02(+1.90%)
Jan 21, 2015 105.64 106.90 105.36 106.45 226,377 +0.41(+0.39%)
Jan 20, 2015 106.49 107.05 105.57 106.04 224,850 -0.43(-0.41%)
Jan 16, 2015 105.52 106.67 105.25 106.47 266,852 +0.45(+0.43%)
Jan 15, 2015 107.48 107.80 105.83 106.02 424,457 -1.30(-1.21%)
Jan 14, 2015 106.64 107.87 105.98 107.32 382,921 +0.13(+0.12%)
Jan 13, 2015 111.97 112.03 106.23 107.19 1,161,265 -6.17(-5.44%)
Jan 12, 2015 112.59 113.83 111.61 113.36 198,738 -0.06(-0.06%)
Jan 09, 2015 112.77 113.78 112.50 113.42 190,734 +0.46(+0.41%)
Jan 08, 2015 112.82 113.15 111.94 112.96 193,245 +0.92(+0.82%)
Jan 07, 2015 111.54 112.34 110.94 112.04 374,648 +1.26(+1.14%)
Jan 06, 2015 113.05 113.20 110.31 110.78 381,197 -2.16(-1.91%)
Jan 05, 2015 114.43 114.62 112.73 112.94 377,279 -1.84(-1.60%)
Jan 02, 2015 115.16 116.46 113.37 114.78 261,575 +0.24(+0.21%)
Dec 31, 2014 116.49 114.53 114.53 114.53 222,324 -1.61(-1.38%)
Dec 30, 2014 117.68 117.68 115.28 116.14 200,852 -1.33(-1.14%)
Dec 29, 2014 116.66 118.61 116.66 117.47 183,989 +0.97(+0.83%)
Dec 26, 2014 116.81 117.80 116.36 116.51 104,176 +0.63(+0.54%)
Dec 24, 2014 115.08 115.88 115.88 115.88 119,090 +0.28(+0.24%)
Dec 23, 2014 112.05 116.06 112.05 115.60 543,255 +4.00(+3.58%)
Dec 22, 2014 111.60 112.37 111.17 111.60 764,786 +0.33(+0.30%)
Dec 19, 2014 112.37 112.39 110.99 111.27 1,191,055 -1.26(-1.12%)
Dec 18, 2014 113.27 113.92 111.46 112.52 396,905 -0.31(-0.28%)
Dec 17, 2014 112.39 113.09 111.38 112.84 905,711 +0.45(+0.40%)
Dec 16, 2014 113.63 113.63 112.20 112.39 601,882 -1.01(-0.89%)
Dec 15, 2014 115.98 116.11 113.05 113.40 478,441 -2.55(-2.20%)
Dec 12, 2014 118.29 118.65 115.93 115.95 316,740 -3.51(-2.94%)
Dec 11, 2014 119.51 120.43 118.45 119.46 289,467 +0.15(+0.13%)
Dec 10, 2014 119.24 119.96 118.50 119.30 362,467 -0.06(-0.05%)
Dec 09, 2014 118.81 120.04 118.34 119.37 464,414 -0.07(-0.06%)
Dec 08, 2014 119.17 120.68 118.73 119.44 342,615 -0.42(-0.35%)
Dec 05, 2014 120.36 120.72 119.52 119.86 161,503 -0.50(-0.41%)
Dec 04, 2014 120.17 120.93 119.55 120.36 160,284 -0.12(-0.10%)
Dec 03, 2014 119.73 120.98 119.37 120.47 292,400 +0.44(+0.37%)
Dec 02, 2014 120.66 121.90 119.81 120.03 258,100 -1.03(-0.85%)
Dec 01, 2014 121.26 121.95 120.00 121.06 249,545 -0.51(-0.42%)
Nov 28, 2014 123.99 123.99 121.31 121.58 131,182 -2.17(-1.75%)
Nov 26, 2014 124.04 123.74 123.74 123.74 119,117 -0.14(-0.11%)
Nov 25, 2014 123.39 124.07 123.00 123.88 94,143 +0.93(+0.75%)
Nov 24, 2014 122.75 123.34 121.85 122.95 169,795 +0.30(+0.24%)
Nov 21, 2014 123.31 124.50 121.56 122.66 236,866 +0.19(+0.15%)
Nov 20, 2014 121.86 123.09 121.84 122.47 245,258 -0.23(-0.19%)
Nov 19, 2014 123.10 123.10 121.75 122.70 364,609 -0.75(-0.61%)
Nov 18, 2014 122.67 124.07 122.06 123.45 344,315 +0.43(+0.35%)
Nov 17, 2014 124.02 124.06 122.80 123.02 159,286 -1.20(-0.97%)
Nov 14, 2014 123.46 124.77 123.07 124.22 162,575 +0.37(+0.30%)
Nov 13, 2014 124.11 124.90 123.66 123.85 198,238 -0.58(-0.47%)
Nov 12, 2014 123.70 124.75 123.70 124.44 160,802 -0.07(-0.06%)
Nov 11, 2014 124.23 124.80 123.25 124.51 140,935 +0.16(+0.13%)
Nov 10, 2014 124.52 125.25 123.75 124.35 176,127 -0.20(-0.16%)
Nov 07, 2014 122.02 124.89 121.83 124.55 546,558 +2.32(+1.90%)
Nov 06, 2014 120.52 122.24 119.93 122.22 260,270 +1.48(+1.23%)
Nov 05, 2014 121.17 121.43 120.11 120.74 354,224 +0.00(+0.00%)
Nov 04, 2014 120.75 121.35 120.03 120.74 362,989 -0.63(-0.52%)
Nov 03, 2014 123.15 123.17 120.27 121.37 413,453 -1.06(-0.87%)
Oct 31, 2014 123.16 123.30 122.01 122.43 365,964 -0.31(-0.26%)
Oct 30, 2014 121.68 122.75 120.66 122.75 326,917 +0.39(+0.32%)
Oct 29, 2014 123.20 123.20 121.40 122.36 405,922 -0.26(-0.21%)
Oct 28, 2014 119.23 123.07 119.23 122.62 377,038 +3.44(+2.89%)
Oct 27, 2014 116.89 120.01 118.74 119.18 609,398 +0.44(+0.37%)
Oct 24, 2014 122.80 122.80 114.01 118.74 1,108,846 -5.66(-4.55%)
Oct 23, 2014 122.26 124.97 121.38 124.39 506,000 +3.43(+2.83%)
Oct 22, 2014 124.00 124.05 120.88 120.97 186,257 -2.64(-2.14%)
Oct 21, 2014 120.92 123.86 120.38 123.61 264,095 +3.17(+2.63%)
Oct 20, 2014 120.70 121.13 119.38 120.44 278,800 -0.32(-0.27%)
Oct 17, 2014 121.56 122.26 120.03 120.77 187,851 -0.41(-0.34%)
Oct 16, 2014 119.01 121.30 118.63 121.18 423,476 +1.27(+1.06%)
Oct 15, 2014 119.58 120.66 117.59 119.91 501,242 -0.49(-0.40%)
Oct 14, 2014 118.49 121.38 118.16 120.40 523,911 +2.24(+1.89%)
Oct 13, 2014 118.66 120.29 117.91 118.16 400,376 -0.46(-0.39%)
Oct 10, 2014 119.01 120.88 117.91 118.62 321,304 -0.54(-0.45%)
Oct 09, 2014 121.75 122.02 117.86 119.16 375,174 -1.73(-1.43%)
Oct 08, 2014 119.64 121.05 118.90 120.89 270,815 +1.29(+1.08%)
Oct 07, 2014 121.06 122.75 119.55 119.59 406,120 -2.88(-2.35%)
Oct 06, 2014 121.08 122.97 120.16 122.47 278,246 +1.98(+1.64%)
Oct 03, 2014 120.32 121.19 119.38 120.49 305,319 +0.50(+0.42%)
Oct 02, 2014 121.57 121.57 119.54 119.99 443,338 -1.41(-1.16%)
Oct 01, 2014 120.99 122.04 120.48 121.40 697,989 +0.08(+0.07%)
Sep 30, 2014 121.56 122.05 121.16 121.32 314,694 -0.24(-0.20%)
Sep 29, 2014 120.53 121.78 120.01 121.56 227,597 +0.36(+0.30%)
Sep 26, 2014 120.25 121.53 119.62 121.20 256,347 +0.68(+0.57%)
Sep 25, 2014 121.67 121.78 118.39 120.52 481,160 +0.58(+0.48%)
Sep 24, 2014 118.92 120.35 118.69 119.94 288,441 -0.07(-0.06%)
Sep 23, 2014 120.76 121.25 120.00 120.01 331,127 -1.32(-1.09%)
Sep 22, 2014 120.35 121.37 119.42 121.33 392,430 -0.48(-0.39%)
Sep 19, 2014 123.49 123.73 120.39 121.80 1,391,906 -1.39(-1.13%)
Sep 18, 2014 124.91 124.91 122.88 123.19 229,890 -1.49(-1.19%)
Sep 17, 2014 123.55 125.32 123.55 124.68 356,284 +1.09(+0.89%)
Sep 16, 2014 123.08 124.28 122.61 123.59 282,959 +0.01(+0.01%)
Sep 15, 2014 123.66 123.94 123.19 123.58 203,710 -0.14(-0.11%)
Sep 12, 2014 124.66 124.66 123.65 123.71 342,929 -1.56(-1.25%)
Sep 11, 2014 124.13 125.84 124.13 125.27 411,777 +0.56(+0.45%)
Sep 10, 2014 124.96 125.20 123.52 124.72 275,171 +0.21(+0.17%)
Sep 09, 2014 123.42 125.13 123.17 124.51 401,020 +0.95(+0.77%)
Sep 08, 2014 123.07 123.63 122.83 123.56 257,518 +0.23(+0.19%)
Sep 05, 2014 122.67 123.33 121.52 123.33 539,602 +0.83(+0.68%)
Sep 04, 2014 124.33 125.73 122.32 122.49 488,512 -1.73(-1.39%)
Sep 03, 2014 125.11 125.58 123.26 124.22 624,626 -0.61(-0.49%)
Sep 02, 2014 126.27 126.54 124.55 124.83 574,630 -1.36(-1.08%)
Aug 29, 2014 126.85 126.19 126.19 126.19 325,678 -0.63(-0.50%)
Aug 28, 2014 127.71 127.90 126.79 126.82 468,058 -1.03(-0.81%)
Aug 27, 2014 127.71 127.33 127.07 127.85 287,906 +0.53(+0.42%)
Aug 26, 2014 126.84 127.69 126.24 127.33 292,413 +1.09(+0.86%)
Aug 25, 2014 126.89 127.32 125.52 126.24 401,449 -0.31(-0.25%)
Aug 22, 2014 127.32 128.16 126.38 126.55 423,708 -1.04(-0.82%)
Aug 21, 2014 128.57 128.57 126.99 127.59 413,518 -0.66(-0.52%)
Aug 20, 2014 129.23 129.48 128.04 128.26 459,008 -1.08(-0.83%)
Aug 19, 2014 130.15 130.67 129.10 129.33 197,148 -0.60(-0.46%)
Aug 18, 2014 130.18 130.82 129.16 129.93 325,558 +0.45(+0.35%)
Aug 15, 2014 130.01 130.07 128.56 129.49 270,742 -0.16(-0.12%)
Aug 14, 2014 128.53 129.84 127.87 129.65 269,199 +1.20(+0.94%)
Aug 13, 2014 129.60 130.00 128.25 128.45 538,165 -1.11(-0.86%)
Aug 12, 2014 130.16 130.60 129.13 129.56 228,996 -0.64(-0.49%)
Aug 11, 2014 130.20 131.57 129.77 130.19 158,375 +0.04(+0.03%)
Aug 08, 2014 129.53 130.45 128.99 130.15 268,714 +0.57(+0.44%)
Aug 07, 2014 130.45 130.87 129.45 129.57 216,311 -0.83(-0.63%)
Aug 06, 2014 129.40 131.02 129.27 130.40 225,372 +0.07(+0.06%)
Aug 05, 2014 129.62 130.53 129.04 130.33 318,920 +0.42(+0.32%)
Aug 04, 2014 130.19 130.19 128.90 129.91 343,005 -0.20(-0.15%)
Aug 01, 2014 130.50 130.86 128.69 130.10 542,655 -0.47(-0.36%)
Jul 31, 2014 132.16 133.22 130.55 130.57 283,144 -3.18(-2.38%)
Jul 30, 2014 134.48 134.60 132.76 133.75 364,042 +0.05(+0.04%)
Jul 29, 2014 134.52 134.52 133.69 133.70 320,411 -0.42(-0.31%)
Jul 28, 2014 133.87 134.50 133.31 134.12 239,978 -0.04(-0.03%)
Jul 25, 2014 133.66 134.36 133.66 134.17 205,819 +0.19(+0.14%)
Jul 24, 2014 133.36 134.30 133.30 133.98 201,863 +0.38(+0.29%)
Jul 23, 2014 133.75 134.76 133.01 133.59 305,045 -0.27(-0.20%)
Jul 22, 2014 133.07 134.74 132.99 133.86 289,179 +0.96(+0.72%)
Jul 21, 2014 131.48 132.94 131.42 132.90 261,167 +0.92(+0.70%)
Jul 18, 2014 132.49 132.58 130.12 131.98 404,400 -0.10(-0.07%)
Jul 17, 2014 133.04 133.04 131.84 132.08 403,704 -1.25(-0.94%)
Jul 16, 2014 133.66 134.03 132.18 133.33 547,932 +0.35(+0.26%)
Jul 15, 2014 133.71 134.38 132.91 132.98 509,384 -0.43(-0.32%)
Jul 14, 2014 133.70 134.10 133.15 133.41 437,968 -0.29(-0.21%)
Jul 11, 2014 133.20 134.32 133.20 133.70 343,425 +0.11(+0.08%)
Jul 10, 2014 133.58 134.22 132.74 133.59 368,354 -1.65(-1.22%)
Jul 09, 2014 136.98 137.11 135.22 135.24 275,638 -1.32(-0.97%)
Jul 08, 2014 136.88 136.88 135.98 136.56 232,645 -0.47(-0.34%)
Jul 07, 2014 137.19 137.68 136.75 137.03 246,301 -0.96(-0.70%)
Jul 03, 2014 138.60 137.99 137.99 137.99 239,462 -0.21(-0.16%)
Jul 02, 2014 138.44 139.53 137.65 138.20 421,366 +0.03(+0.02%)
Jul 01, 2014 136.29 138.61 136.28 138.17 484,022 +1.94(+1.42%)
Jun 30, 2014 136.00 136.76 135.19 136.24 288,724 +0.05(+0.04%)
Jun 27, 2014 134.09 136.28 134.09 136.18 632,966 +1.69(+1.25%)
Jun 26, 2014 133.86 134.69 132.88 134.50 442,416 +0.45(+0.33%)
Jun 25, 2014 135.38 136.22 132.70 134.05 1,425,738 -9.67(-6.73%)
Jun 24, 2014 143.90 146.01 143.51 143.72 248,404 -0.39(-0.27%)
Jun 23, 2014 143.96 145.10 143.62 144.11 209,062 +0.26(+0.18%)
Jun 20, 2014 142.74 144.00 142.74 143.85 302,919 +0.88(+0.61%)
Jun 19, 2014 143.06 143.66 142.56 142.98 190,714 +0.19(+0.13%)
Jun 18, 2014 141.81 143.26 141.81 142.79 152,590 +0.98(+0.69%)
Jun 17, 2014 141.13 143.26 140.95 141.81 242,946 +0.56(+0.39%)
Jun 16, 2014 143.02 143.97 141.13 141.25 179,915 -1.65(-1.15%)
Jun 13, 2014 142.78 143.44 141.67 142.90 114,721 +0.55(+0.39%)
Jun 12, 2014 142.57 143.50 141.89 142.34 165,229 -0.43(-0.30%)
Jun 11, 2014 142.87 144.15 142.04 142.77 217,155 -0.38(-0.26%)
Jun 10, 2014 143.65 144.16 142.88 143.15 208,148 +0.29(+0.20%)
Jun 06, 2014 141.63 143.12 141.60 142.86 293,714 +1.23(+0.86%)
Jun 05, 2014 140.68 142.56 140.30 141.63 272,027 +1.14(+0.82%)
Jun 04, 2014 139.93 140.97 139.91 140.49 232,529 +0.50(+0.36%)
Jun 03, 2014 139.41 140.71 139.41 139.99 314,929 +0.37(+0.26%)
Jun 02, 2014 138.32 139.97 137.98 139.62 249,390 +1.02(+0.74%)
May 30, 2014 140.88 141.48 138.56 138.60 439,086 -2.08(-1.48%)
May 29, 2014 141.43 142.22 140.15 140.68 180,269 -0.72(-0.51%)
May 28, 2014 142.15 142.64 140.98 141.39 219,833 -1.20(-0.84%)
May 27, 2014 142.37 143.33 142.07 142.59 257,476 +0.62(+0.43%)
May 23, 2014 142.04 141.97 141.97 141.97 371,716 +0.06(+0.04%)
May 22, 2014 142.56 143.04 141.60 141.91 375,587 -0.32(-0.22%)
May 21, 2014 142.38 142.78 141.83 142.23 189,537 -0.01(-0.01%)
May 20, 2014 142.27 142.41 141.27 142.24 367,459 -0.39(-0.28%)
May 19, 2014 141.41 142.90 140.54 142.64 288,694 +0.88(+0.62%)
May 16, 2014 139.20 141.85 139.14 141.76 204,717 +2.32(+1.66%)
May 15, 2014 140.16 140.66 138.49 139.44 323,237 -1.59(-1.13%)
May 14, 2014 138.87 142.22 137.26 141.03 468,897 +6.49(+4.83%)
May 13, 2014 135.50 136.03 134.39 134.54 128,771 -0.76(-0.56%)
May 12, 2014 134.44 136.01 133.62 135.30 123,048 +1.67(+1.25%)
May 09, 2014 133.90 133.90 132.25 133.63 125,571 -0.27(-0.20%)
May 08, 2014 133.70 135.46 132.81 133.90 189,931 +0.08(+0.06%)
May 07, 2014 133.22 134.20 132.49 133.82 170,895 +0.71(+0.53%)
May 06, 2014 132.83 134.63 132.82 133.11 225,101 -0.56(-0.42%)
May 05, 2014 133.57 135.01 132.91 133.67 203,974 -0.81(-0.60%)
May 02, 2014 133.44 136.13 132.84 134.48 267,508 +1.38(+1.04%)
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.