Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • VULCAN MATLS CO Historical Prices

  • Historical Data: VMC

    Return as of November 23 2009

    1 Month -0.43%
    6 Month 25.46%
    YTD -27.41%
    1 Year 24.53%
    3 Year -43.18%
    5 Year -2.04%

  • VULCAN MATLS CO ( VMC ) prices from 10/26/2009 through 11/23/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    10/26/09 1.25 M 51.8599 49.13 50.80 49.22
    10/27/09 1.73 M 49.65 47.52 49.06 48.33
    10/28/09 1.01 M 48.35 46.45 48.29 46.65
    10/29/09 1.02 M 48.15 46.97 47.15 47.80
    10/30/09 1.75 M 47.72 44.83 47.72 46.03
    11/02/09 1.93 M 47.76 45.50 46.27 47.12
    11/03/09 2.41 M 46.76 44.70 45.98 45.06
    11/04/09 2.06 M 47.23 45.39 45.91 45.65
    11/05/09 1.52 M 47.03 45.97 45.97 47.00
    11/06/09 1.69 M 48.22 46.36 46.68 47.96
    11/09/09 1.07 M 49.16 48.45 48.57 48.73
    11/10/09 1.10 M 48.85 47.38 48.53 48.23
    11/11/09 823,622 49.83 48.52 48.74 48.65
    11/12/09 734,029 49.03 47.45 48.63 47.66
    11/13/09 1.04 M 48.52 47.17 47.81 48.29
    11/16/09 1.25 M 50.91 48.70 48.74 50.19
    11/17/09 1.19 M 50.75 49.55 49.96 50.42
    11/18/09 2.14 M 51.06 50.03 50.32 50.24
    11/19/09 1.61 M 50.17 48.59 50.00 49.50
    11/20/09 1.39 M 50.70 49.18 50.70 49.77
    11/23/09 1.38 M 51.31 50.23 50.23 50.51

    Splits
    None Available for the Select Timeframe

    Dividends
    None Available for the Select Timeframe


    Download Options

    Choose the format in which you would like this data to be downloaded:
    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: VMC

    Valuation

    Calculate the value of or shares of VMC , since