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

Valmont Industries (NY: VMI )

252.79 -1.02 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2010 74.81 75.99 72.49 72.52 217,254 -2.12(-2.85%)
Apr 29, 2010 73.53 74.73 73.36 74.64 197,082 +2.14(+2.95%)
Apr 28, 2010 72.38 72.82 71.82 72.50 183,893 +0.40(+0.56%)
Apr 27, 2010 74.37 74.55 71.77 72.10 334,846 -2.32(-3.11%)
Apr 26, 2010 76.26 76.69 74.18 74.41 173,091 -1.97(-2.58%)
Apr 23, 2010 75.69 76.46 75.08 76.38 191,884 +0.93(+1.23%)
Apr 22, 2010 73.26 75.64 71.94 75.45 233,460 +1.53(+2.07%)
Apr 21, 2010 73.44 74.73 73.15 73.92 297,018 +0.31(+0.43%)
Apr 20, 2010 72.26 73.60 72.26 73.60 297,849 +1.78(+2.49%)
Apr 19, 2010 71.65 72.60 70.44 71.82 327,981 -0.44(-0.61%)
Apr 16, 2010 73.76 74.01 72.04 72.26 724,646 -3.00(-3.98%)
Apr 15, 2010 75.64 75.64 74.19 75.26 385,008 -0.33(-0.44%)
Apr 14, 2010 75.27 75.85 74.99 75.59 142,571 +0.94(+1.26%)
Apr 13, 2010 75.36 75.80 74.37 74.65 135,681 -0.73(-0.97%)
Apr 12, 2010 74.48 75.83 74.48 75.38 219,377 +1.27(+1.72%)
Apr 09, 2010 72.95 74.67 72.67 74.11 249,832 +1.49(+2.05%)
Apr 08, 2010 72.06 72.74 71.43 72.62 147,888 +0.11(+0.16%)
Apr 07, 2010 72.07 72.96 71.84 72.51 219,771 +0.13(+0.18%)
Apr 06, 2010 73.27 74.30 71.38 72.38 700,847 -2.93(-3.88%)
Apr 05, 2010 73.86 75.46 73.78 75.30 218,798 +1.88(+2.56%)
Apr 01, 2010 72.57 73.42 73.42 73.42 178,257 +1.31(+1.81%)
Mar 31, 2010 71.92 72.64 71.04 72.12 163,653 -0.15(-0.20%)
Mar 30, 2010 72.38 72.66 71.39 72.26 164,295 -0.20(-0.28%)
Mar 29, 2010 71.92 72.64 71.55 72.46 177,708 +1.07(+1.50%)
Mar 26, 2010 71.31 72.54 70.85 71.39 178,418 +0.08(+0.11%)
Mar 25, 2010 72.61 72.87 71.28 71.31 183,093 -0.21(-0.29%)
Mar 24, 2010 71.24 72.29 70.71 71.52 447,999 -1.92(-2.61%)
Mar 23, 2010 72.69 73.53 72.23 73.44 105,840 +1.00(+1.38%)
Mar 22, 2010 71.24 72.60 71.01 72.44 115,933 +0.74(+1.03%)
Mar 19, 2010 72.82 72.99 71.52 71.70 155,814 -0.71(-0.98%)
Mar 18, 2010 72.62 73.40 72.29 72.41 167,798 -0.03(-0.05%)
Mar 17, 2010 72.25 72.96 72.22 72.45 228,610 +0.71(+0.99%)
Mar 16, 2010 71.80 72.07 71.34 71.74 293,163 -0.11(-0.16%)
Mar 15, 2010 71.20 71.94 71.06 71.85 117,052 -0.19(-0.27%)
Mar 12, 2010 71.49 72.10 71.06 72.04 275,884 +0.46(+0.64%)
Mar 11, 2010 71.59 71.60 70.78 71.58 116,535 -0.20(-0.28%)
Mar 10, 2010 71.00 71.98 70.92 71.78 226,687 +0.55(+0.77%)
Mar 09, 2010 70.23 71.70 70.23 71.23 238,359 +1.01(+1.44%)
Mar 08, 2010 71.18 71.61 69.80 70.22 424,128 -1.01(-1.42%)
Mar 05, 2010 71.10 72.01 70.90 71.23 1,083,963 +0.35(+0.49%)
Mar 04, 2010 64.15 73.00 64.15 70.88 2,434,828 +7.06(+11.06%)
Mar 03, 2010 63.44 64.42 63.29 63.83 142,476 +0.49(+0.77%)
Mar 02, 2010 62.83 64.10 62.59 63.34 298,610 +0.85(+1.36%)
Mar 01, 2010 61.95 62.73 61.93 62.49 187,891 +0.61(+0.98%)
Feb 26, 2010 61.84 62.00 60.63 61.88 157,652 +0.17(+0.28%)
Feb 25, 2010 60.28 61.84 59.62 61.71 297,114 +0.60(+0.98%)
Feb 24, 2010 61.02 61.77 60.69 61.11 196,149 +0.37(+0.62%)
Feb 23, 2010 61.87 62.31 60.42 60.73 425,433 -1.42(-2.28%)
Feb 22, 2010 62.42 62.71 61.90 62.15 297,093 +0.01(+0.01%)
Feb 19, 2010 61.14 62.78 61.14 62.14 358,954 +0.63(+1.02%)
Feb 18, 2010 60.18 62.28 59.27 61.52 740,704 +1.82(+3.04%)
Feb 17, 2010 58.03 61.18 56.75 59.70 1,664,047 -2.01(-3.25%)
Feb 16, 2010 62.07 62.51 61.56 61.71 367,219 +0.27(+0.44%)
Feb 12, 2010 59.60 61.44 61.44 61.44 477,964 +0.96(+1.58%)
Feb 11, 2010 59.24 61.18 58.93 60.48 355,556 +1.23(+2.08%)
Feb 10, 2010 59.98 60.42 58.58 59.25 367,274 -0.93(-1.55%)
Feb 09, 2010 59.66 61.12 59.65 60.18 267,131 +0.66(+1.11%)
Feb 08, 2010 60.39 60.71 59.47 59.52 145,447 -0.91(-1.51%)
Feb 05, 2010 60.57 60.98 58.60 60.43 319,362 -0.14(-0.23%)
Feb 04, 2010 61.91 62.19 60.38 60.57 192,770 -2.04(-3.26%)
Feb 03, 2010 63.01 63.74 62.14 62.61 374,088 -0.70(-1.11%)
Feb 02, 2010 61.25 63.76 61.25 63.31 424,749 +1.87(+3.04%)
Feb 01, 2010 60.72 62.16 60.72 61.45 232,579 +1.08(+1.79%)
Jan 29, 2010 62.45 62.59 59.89 60.37 456,850 -2.07(-3.31%)
Jan 28, 2010 63.33 63.72 62.27 62.44 426,641 -0.67(-1.06%)
Jan 27, 2010 61.91 63.18 61.32 63.11 474,696 +0.96(+1.55%)
Jan 26, 2010 61.16 62.52 60.64 62.14 416,969 +0.75(+1.22%)
Jan 25, 2010 61.97 62.54 59.97 61.39 211,578 -0.22(-0.35%)
Jan 22, 2010 61.37 62.82 60.23 61.61 422,577 -0.10(-0.15%)
Jan 21, 2010 63.49 63.49 60.94 61.71 433,012 -1.59(-2.51%)
Jan 20, 2010 64.24 64.24 63.01 63.30 346,982 -1.24(-1.93%)
Jan 19, 2010 64.24 65.08 63.87 64.54 449,490 +0.63(+0.98%)
Jan 15, 2010 65.69 63.91 63.91 63.91 429,753 -1.65(-2.52%)
Jan 14, 2010 64.99 66.37 64.99 65.57 298,869 +0.10(+0.15%)
Jan 13, 2010 65.72 65.77 64.95 65.47 297,521 -0.31(-0.48%)
Jan 12, 2010 66.65 66.66 65.26 65.78 232,446 -1.02(-1.52%)
Jan 11, 2010 68.10 68.13 66.66 66.80 283,383 -0.63(-0.94%)
Jan 08, 2010 66.97 67.71 66.43 67.43 234,552 +0.46(+0.69%)
Jan 07, 2010 65.83 67.14 65.43 66.97 341,475 +1.19(+1.81%)
Jan 06, 2010 67.45 67.65 65.50 65.78 679,428 -2.95(-4.30%)
Jan 05, 2010 69.10 69.20 67.95 68.74 217,527 -0.19(-0.28%)
Jan 04, 2010 69.44 70.05 68.75 68.93 262,145 +0.75(+1.10%)
Dec 31, 2009 69.39 68.18 68.18 68.18 188,355 -1.20(-1.73%)
Dec 30, 2009 69.29 69.74 68.36 69.38 287,853 -0.60(-0.86%)
Dec 29, 2009 70.40 70.40 69.81 69.98 112,412 -0.85(-1.20%)
Dec 28, 2009 71.28 71.51 70.35 70.83 106,627 -0.24(-0.34%)
Dec 24, 2009 71.23 71.24 70.62 71.08 30,419 +0.34(+0.48%)
Dec 23, 2009 71.05 71.38 70.50 70.74 180,094 -0.29(-0.40%)
Dec 22, 2009 72.02 72.02 70.41 71.02 249,132 -0.55(-0.76%)
Dec 21, 2009 69.96 71.70 69.96 71.57 224,965 +1.80(+2.58%)
Dec 18, 2009 69.75 70.02 69.11 69.77 365,320 +0.13(+0.19%)
Dec 17, 2009 70.57 70.64 69.54 69.64 187,766 -1.19(-1.68%)
Dec 16, 2009 71.21 71.55 70.61 70.83 159,375 -0.05(-0.07%)
Dec 15, 2009 70.30 71.29 70.30 70.88 239,817 +0.02(+0.02%)
Dec 14, 2009 70.21 70.91 69.90 70.87 203,559 +0.62(+0.88%)
Dec 11, 2009 70.15 70.88 69.93 70.25 165,537 +0.57(+0.82%)
Dec 10, 2009 69.92 71.25 69.34 69.68 259,697 -0.23(-0.34%)
Dec 09, 2009 68.37 70.02 67.77 69.91 389,782 +1.63(+2.39%)
Dec 08, 2009 67.10 68.58 65.98 68.28 316,454 +0.70(+1.04%)
Dec 07, 2009 66.27 68.70 66.27 67.57 242,241 -1.52(-2.20%)
Dec 04, 2009 68.72 69.74 67.53 69.09 449,066 +1.76(+2.62%)
Dec 03, 2009 68.55 68.55 67.15 67.33 218,878 -0.81(-1.19%)
Dec 02, 2009 67.09 68.29 67.08 68.14 206,876 +1.32(+1.98%)
Dec 01, 2009 67.23 67.45 66.69 66.82 147,035 +0.21(+0.31%)
Nov 30, 2009 66.02 66.76 65.70 66.61 263,077 +0.46(+0.70%)
Nov 27, 2009 64.92 67.22 64.70 66.15 151,235 -0.83(-1.25%)
Nov 25, 2009 66.59 67.48 66.16 66.98 97,016 +0.80(+1.21%)
Nov 24, 2009 66.35 66.78 65.76 66.18 208,961 +0.17(+0.25%)
Nov 23, 2009 67.36 67.78 65.75 66.02 259,697 +0.07(+0.11%)
Nov 20, 2009 65.58 66.15 64.89 65.95 171,064 -0.26(-0.39%)
Nov 19, 2009 67.34 67.83 65.82 66.21 297,708 -2.00(-2.93%)
Nov 18, 2009 67.89 68.42 66.86 68.21 322,240 -0.05(-0.08%)
Nov 17, 2009 68.19 68.27 67.19 68.26 231,892 -0.09(-0.13%)
Nov 16, 2009 67.26 69.15 67.14 68.35 287,340 +1.98(+2.99%)
Nov 13, 2009 66.17 66.61 65.57 66.36 270,527 +0.37(+0.55%)
Nov 12, 2009 67.11 67.65 65.81 66.00 273,631 -0.83(-1.24%)
Nov 11, 2009 67.93 68.34 66.50 66.83 301,355 -0.19(-0.29%)
Nov 10, 2009 68.56 69.05 66.24 67.02 520,775 -1.96(-2.85%)
Nov 09, 2009 68.92 70.16 68.59 68.98 471,487 +1.12(+1.65%)
Nov 06, 2009 68.38 69.09 66.84 67.86 501,030 -0.92(-1.34%)
Nov 05, 2009 65.64 68.78 65.46 68.78 660,754 +3.97(+6.13%)
Nov 04, 2009 64.66 67.18 64.47 64.81 434,685 +0.51(+0.80%)
Nov 03, 2009 62.24 64.80 61.81 64.30 306,414 +1.43(+2.27%)
Nov 02, 2009 62.98 64.32 61.42 62.87 406,423 +0.06(+0.10%)
Oct 30, 2009 63.97 64.64 62.62 62.81 500,396 -1.71(-2.65%)
Oct 29, 2009 64.04 66.33 63.85 64.52 608,551 +1.43(+2.27%)
Oct 28, 2009 65.50 65.53 62.71 63.09 354,373 -2.61(-3.97%)
Oct 27, 2009 66.26 66.49 65.17 65.70 451,699 -0.17(-0.26%)
Oct 26, 2009 66.18 67.58 65.01 65.87 387,378 -0.34(-0.51%)
Oct 23, 2009 66.33 66.68 66.17 66.21 495,131 -1.23(-1.83%)
Oct 22, 2009 67.43 67.91 66.34 67.44 350,409 +0.30(+0.45%)
Oct 21, 2009 66.79 68.60 66.79 67.14 432,901 -0.70(-1.04%)
Oct 20, 2009 66.78 68.15 66.73 67.84 666,173 +1.69(+2.56%)
Oct 19, 2009 68.93 68.95 65.83 66.15 1,173,693 -3.09(-4.47%)
Oct 16, 2009 72.29 72.29 66.57 69.24 1,886,446 -7.67(-9.98%)
Oct 15, 2009 76.89 77.39 76.01 76.92 399,693 +0.76(+1.00%)
Oct 14, 2009 75.61 76.19 74.59 76.15 391,389 +1.63(+2.18%)
Oct 13, 2009 75.92 76.21 74.06 74.53 198,554 -1.13(-1.49%)
Oct 12, 2009 75.92 76.32 74.93 75.66 76,950 +0.08(+0.10%)
Oct 09, 2009 75.06 75.95 74.62 75.58 121,317 +0.10(+0.14%)
Oct 08, 2009 74.46 75.70 73.26 75.47 339,519 +2.62(+3.60%)
Oct 07, 2009 72.97 73.81 72.41 72.85 117,653 -0.15(-0.20%)
Oct 06, 2009 73.21 74.48 72.05 73.00 170,282 +0.50(+0.70%)
Oct 05, 2009 69.75 72.76 69.55 72.49 221,062 +2.61(+3.73%)
Oct 02, 2009 70.52 71.67 69.29 69.88 189,639 -0.99(-1.40%)
Oct 01, 2009 73.98 73.98 70.71 70.88 187,729 -3.15(-4.26%)
Sep 30, 2009 75.20 75.48 72.94 74.03 145,120 -1.00(-1.33%)
Sep 29, 2009 74.87 75.92 74.49 75.03 193,406 +0.68(+0.91%)
Sep 28, 2009 71.95 75.14 71.61 74.35 257,732 +2.44(+3.40%)
Sep 25, 2009 72.04 72.55 71.32 71.91 124,843 -0.51(-0.71%)
Sep 24, 2009 74.40 74.46 71.32 72.42 112,703 -1.39(-1.88%)
Sep 23, 2009 75.83 75.83 73.68 73.81 215,663 -2.07(-2.73%)
Sep 22, 2009 76.56 76.60 74.60 75.88 196,409 +0.05(+0.07%)
Sep 21, 2009 74.59 76.00 72.74 75.83 254,763 +0.52(+0.69%)
Sep 18, 2009 76.55 76.61 74.32 75.31 514,248 -0.62(-0.81%)
Sep 17, 2009 75.01 77.12 74.44 75.92 345,102 +0.12(+0.16%)
Sep 16, 2009 76.06 76.76 75.61 75.80 290,560 +0.10(+0.13%)
Sep 15, 2009 75.14 76.46 74.70 75.71 214,517 +0.36(+0.47%)
Sep 14, 2009 73.40 75.49 72.14 75.35 225,105 +1.71(+2.32%)
Sep 11, 2009 74.23 75.50 73.18 73.64 220,780 -0.70(-0.94%)
Sep 10, 2009 74.13 74.56 72.87 74.33 230,731 +0.27(+0.36%)
Sep 09, 2009 73.32 74.55 72.30 74.06 376,343 +0.86(+1.18%)
Sep 08, 2009 72.40 73.63 71.54 73.20 321,041 +2.26(+3.19%)
Sep 04, 2009 70.65 71.04 69.42 70.94 265,702 +0.42(+0.59%)
Sep 03, 2009 68.62 70.54 68.62 70.53 348,913 +1.68(+2.44%)
Sep 02, 2009 69.02 69.45 67.70 68.85 530,737 -0.16(-0.23%)
Sep 01, 2009 71.37 73.20 68.60 69.01 549,967 -2.55(-3.56%)
Aug 31, 2009 73.00 73.00 71.22 71.55 321,812 -2.18(-2.96%)
Aug 28, 2009 75.48 75.73 72.49 73.73 308,712 -1.13(-1.51%)
Aug 27, 2009 74.13 75.24 72.98 74.86 308,945 +0.67(+0.90%)
Aug 26, 2009 73.80 74.29 72.25 74.20 276,920 -0.10(-0.13%)
Aug 25, 2009 74.06 75.37 72.91 74.29 561,009 -1.10(-1.46%)
Aug 24, 2009 76.49 77.61 75.10 75.39 250,874 -1.09(-1.42%)
Aug 21, 2009 74.80 76.58 74.47 76.48 323,814 +2.34(+3.15%)
Aug 20, 2009 73.67 74.51 73.17 74.14 217,059 +0.96(+1.32%)
Aug 19, 2009 71.47 73.62 71.14 73.18 311,290 +0.53(+0.73%)
Aug 18, 2009 70.44 72.66 70.41 72.65 325,286 +2.47(+3.52%)
Aug 17, 2009 71.34 71.34 69.75 70.18 249,111 -3.00(-4.10%)
Aug 14, 2009 74.56 74.56 72.08 73.18 348,582 -1.57(-2.10%)
Aug 13, 2009 73.18 74.75 73.07 74.75 457,534 +1.83(+2.50%)
Aug 12, 2009 69.87 73.41 69.56 72.93 534,281 +3.48(+5.01%)
Aug 11, 2009 68.98 69.68 67.66 69.45 324,341 +0.57(+0.83%)
Aug 10, 2009 69.08 69.44 67.81 68.88 234,965 -0.15(-0.21%)
Aug 07, 2009 68.74 69.46 67.79 69.02 408,085 +1.61(+2.38%)
Aug 06, 2009 66.56 71.13 66.56 67.42 607,974 +1.85(+2.82%)
Aug 05, 2009 64.96 65.60 63.84 65.57 324,441 +0.80(+1.23%)
Aug 04, 2009 63.43 65.12 62.92 64.77 458,244 +0.56(+0.87%)
Aug 03, 2009 62.63 64.30 62.23 64.21 465,359 +1.79(+2.87%)
Jul 31, 2009 61.75 62.91 60.79 62.42 261,383 +0.73(+1.18%)
Jul 30, 2009 61.57 63.38 61.42 61.69 330,268 +0.28(+0.45%)
Jul 29, 2009 61.96 62.03 60.70 61.41 312,127 -1.54(-2.44%)
Jul 28, 2009 64.35 64.73 61.98 62.95 378,101 -2.07(-3.18%)
Jul 27, 2009 64.68 65.47 63.94 65.02 344,790 +1.08(+1.69%)
Jul 24, 2009 62.89 64.04 61.50 63.94 230 +0.36(+0.56%)
Jul 23, 2009 65.37 65.83 63.16 63.58 1,143,274 -1.45(-2.23%)
Jul 22, 2009 70.49 70.70 64.57 65.03 677,794 -2.05(-3.06%)
Jul 21, 2009 67.79 69.13 64.85 67.09 618,097 +0.21(+0.31%)
Jul 20, 2009 65.00 67.23 64.32 66.88 464,125 +2.73(+4.25%)
Jul 17, 2009 63.78 64.89 63.38 64.15 517,849 +0.59(+0.93%)
Jul 16, 2009 61.84 63.95 61.35 63.56 291,058 +2.22(+3.61%)
Jul 15, 2009 59.82 61.43 59.63 61.34 571,291 +2.26(+3.82%)
Jul 14, 2009 59.77 59.77 58.22 59.08 286,830 -0.19(-0.32%)
Jul 13, 2009 57.44 59.27 57.44 59.27 427,420 +1.63(+2.82%)
Jul 10, 2009 57.14 58.13 56.70 57.65 248,409 -0.11(-0.20%)
Jul 09, 2009 56.57 58.27 55.50 57.76 400,651 +2.07(+3.71%)
Jul 08, 2009 56.18 56.93 53.89 55.69 720,911 -0.68(-1.20%)
Jul 07, 2009 59.08 59.47 56.23 56.37 460,491 -3.16(-5.31%)
Jul 06, 2009 59.32 59.79 58.23 59.53 312,270 -0.55(-0.91%)
Jul 02, 2009 62.14 63.28 60.07 60.08 494,800 -3.20(-5.05%)
Jul 01, 2009 63.52 65.17 63.08 63.28 583,803 +0.63(+1.01%)
Jun 30, 2009 61.81 62.64 60.85 62.64 2,244,687 +1.39(+2.27%)
Jun 29, 2009 61.70 62.39 60.16 61.25 598,352 -0.45(-0.73%)
Jun 26, 2009 60.90 62.78 60.90 61.71 549,800 +0.28(+0.45%)
Jun 25, 2009 61.46 61.81 60.77 61.43 242,675 +1.76(+2.96%)
Jun 24, 2009 59.76 61.28 58.94 59.66 323,325 +0.64(+1.09%)
Jun 23, 2009 57.80 59.63 57.76 59.02 362,479 +1.31(+2.27%)
Jun 22, 2009 59.13 59.40 56.84 57.71 289,059 -2.18(-3.64%)
Jun 19, 2009 60.85 61.36 59.43 59.89 198,079 +0.00(+0.00%)
Jun 18, 2009 60.54 60.92 59.37 59.89 385,274 -0.89(-1.46%)
Jun 17, 2009 61.13 61.44 59.26 60.78 384,325 -0.93(-1.51%)
Jun 16, 2009 62.88 64.05 61.12 61.71 214,906 -1.18(-1.88%)
Jun 15, 2009 64.46 64.46 60.98 62.89 303,460 -2.03(-3.13%)
Jun 12, 2009 64.79 65.11 63.44 64.92 190,842 -0.64(-0.98%)
Jun 11, 2009 65.31 66.50 65.17 65.57 180,368 +0.25(+0.39%)
Jun 10, 2009 66.08 66.38 64.07 65.31 213,051 +0.34(+0.52%)
Jun 09, 2009 64.72 65.17 63.66 64.97 158,483 +1.03(+1.62%)
Jun 08, 2009 63.92 64.45 63.24 63.94 181,212 -1.08(-1.66%)
Jun 05, 2009 65.77 66.87 64.71 65.02 318,514 +0.81(+1.26%)
Jun 04, 2009 62.33 64.52 61.83 64.21 181,293 +2.64(+4.29%)
Jun 03, 2009 64.42 64.63 60.74 61.57 280,186 -3.22(-4.98%)
Jun 02, 2009 61.43 65.25 61.11 64.79 501,382 +2.65(+4.27%)
Jun 01, 2009 59.97 62.78 59.46 62.14 435,203 +2.51(+4.21%)
May 29, 2009 58.37 59.63 57.86 59.63 208,126 +1.54(+2.65%)
May 28, 2009 58.79 59.19 56.49 58.09 232,690 -0.17(-0.28%)
May 27, 2009 58.91 60.10 57.97 58.26 366,799 -0.49(-0.83%)
May 26, 2009 54.76 59.52 54.76 58.74 316,263 +3.05(+5.48%)
May 22, 2009 56.55 57.27 55.47 55.69 328,064 -0.60(-1.07%)
May 21, 2009 56.06 56.54 55.06 56.29 294,854 -0.74(-1.30%)
May 20, 2009 58.60 59.83 56.92 57.03 324,470 -0.50(-0.86%)
May 19, 2009 57.41 58.23 56.32 57.53 413,289 +0.17(+0.29%)
May 18, 2009 54.68 57.38 54.41 57.36 278,751 +3.67(+6.83%)
May 15, 2009 53.48 54.92 53.15 53.69 219,442 +0.01(+0.02%)
May 14, 2009 53.66 54.16 52.46 53.68 473,728 +0.03(+0.05%)
May 13, 2009 55.87 56.15 53.62 53.66 355,305 -3.29(-5.77%)
May 12, 2009 58.46 58.66 55.63 56.94 246,180 -0.49(-0.85%)
May 11, 2009 58.42 59.75 56.93 57.43 296,775 -2.69(-4.47%)
May 08, 2009 58.70 60.23 57.90 60.12 333,292 +2.62(+4.55%)
May 07, 2009 60.08 60.08 57.02 57.50 350,390 -1.45(-2.46%)
May 06, 2009 59.56 60.17 57.93 58.95 528,953 +0.34(+0.58%)
May 05, 2009 59.21 59.21 57.34 58.61 420,773 -0.57(-0.97%)
May 04, 2009 58.47 59.25 58.17 59.19 652,324 +3.47(+6.22%)
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.