Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • VULCAN MATLS CO Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    VULCAN MATLS CO ( VMC ) prices from 10/27/2009 through 112709

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/27/09 1735047 49.6500 47.5200 49.0600 48.3300
    10/28/09 1016548 48.3500 46.4500 48.2900 46.6500
    10/29/09 1022145 48.1500 46.9700 47.1500 47.8000
    10/30/09 1750960 47.7200 44.8300 47.7200 46.0300
    11/02/09 1937118 47.7600 45.5000 46.2700 47.1200
    11/03/09 2419490 46.7600 44.7000 45.9800 45.0600
    11/04/09 2064386 47.2300 45.3900 45.9100 45.6500
    11/05/09 1529485 47.0300 45.9700 45.9700 47.0000
    11/06/09 1690865 48.2200 46.3600 46.6800 47.9600
    11/09/09 1076768 49.1600 48.4500 48.5700 48.7300
    11/10/09 1100447 48.8500 47.3800 48.5300 48.2300
    11/11/09 823622 49.8300 48.5200 48.7400 48.6500
    11/12/09 734029 49.0300 47.4500 48.6300 47.6600
    11/13/09 1040740 48.5200 47.1700 47.8100 48.2900
    11/16/09 1256845 50.9100 48.7000 48.7400 50.1900
    11/17/09 1196093 50.7500 49.5500 49.9600 50.4200
    11/18/09 2142378 51.0600 50.0300 50.3200 50.2400
    11/19/09 1619444 50.1700 48.5900 50.0000 49.5000
    11/20/09 1391920 50.7000 49.1800 50.7000 49.7700
    11/23/09 1383641 51.3100 50.2300 50.2300 50.5100
    11/24/09 960216 50.5900 49.5400 50.5400 49.9000
    11/25/09 840153 50.3900 49.7000 49.9900 50.0300

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    VULCAN MATLS CO ( VMC ) prices from 10/27/2009 through 112709

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/27/09 1735047 49.6500 47.5200 49.0600 48.3300
    10/28/09 1016548 48.3500 46.4500 48.2900 46.6500
    10/29/09 1022145 48.1500 46.9700 47.1500 47.8000
    10/30/09 1750960 47.7200 44.8300 47.7200 46.0300
    11/02/09 1937118 47.7600 45.5000 46.2700 47.1200
    11/03/09 2419490 46.7600 44.7000 45.9800 45.0600
    11/04/09 2064386 47.2300 45.3900 45.9100 45.6500
    11/05/09 1529485 47.0300 45.9700 45.9700 47.0000
    11/06/09 1690865 48.2200 46.3600 46.6800 47.9600
    11/09/09 1076768 49.1600 48.4500 48.5700 48.7300
    11/10/09 1100447 48.8500 47.3800 48.5300 48.2300
    11/11/09 823622 49.8300 48.5200 48.7400 48.6500
    11/12/09 734029 49.0300 47.4500 48.6300 47.6600
    11/13/09 1040740 48.5200 47.1700 47.8100 48.2900
    11/16/09 1256845 50.9100 48.7000 48.7400 50.1900
    11/17/09 1196093 50.7500 49.5500 49.9600 50.4200
    11/18/09 2142378 51.0600 50.0300 50.3200 50.2400
    11/19/09 1619444 50.1700 48.5900 50.0000 49.5000
    11/20/09 1391920 50.7000 49.1800 50.7000 49.7700
    11/23/09 1383641 51.3100 50.2300 50.2300 50.5100
    11/24/09 960216 50.5900 49.5400 50.5400 49.9000
    11/25/09 840153 50.3900 49.7000 49.9900 50.0300

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: VMC

    Return

    as of November 27 2009
    1 Month 1.65%
    6 Month 19.32%
    YTD -28.10%
    1 Year -18.70%
    3 Year -43.61%
    5 Year -3.70%
    Calculate the value of

    or shares