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

Valmont Industries (NY: VMI )

253.81 -5.13 (-1.98%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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, 2008 87.04 87.74 84.39 85.57 277,989 -1.34(-1.54%)
Apr 29, 2008 87.90 88.34 86.49 86.91 238,867 -0.70(-0.79%)
Apr 28, 2008 86.52 88.25 86.21 87.61 385,394 +1.56(+1.82%)
Apr 25, 2008 87.64 87.64 84.65 86.04 469,612 -0.70(-0.80%)
Apr 24, 2008 86.73 88.62 86.08 86.74 522,681 +0.17(+0.19%)
Apr 23, 2008 89.10 89.14 86.35 86.57 482,106 -1.56(-1.77%)
Apr 22, 2008 90.33 90.55 86.68 88.14 696,939 -2.45(-2.71%)
Apr 21, 2008 90.79 92.59 89.43 90.59 440,530 -0.76(-0.83%)
Apr 18, 2008 91.92 92.97 89.70 91.34 698,876 -0.30(-0.32%)
Apr 17, 2008 90.58 96.64 88.74 91.64 1,005,118 -0.37(-0.41%)
Apr 16, 2008 85.84 92.01 85.61 92.01 843,564 +7.31(+8.63%)
Apr 15, 2008 84.74 85.09 83.24 84.70 217,335 +0.59(+0.70%)
Apr 14, 2008 82.13 85.13 81.96 84.11 274,394 +2.08(+2.53%)
Apr 11, 2008 84.02 84.14 81.48 82.03 328,097 -2.73(-3.22%)
Apr 10, 2008 81.64 84.92 80.67 84.76 396,324 +3.27(+4.01%)
Apr 09, 2008 83.47 84.50 81.09 81.50 264,119 -1.66(-2.00%)
Apr 08, 2008 82.13 83.89 81.78 83.16 304,797 +0.63(+0.77%)
Apr 07, 2008 82.72 83.43 81.92 82.52 418,756 +0.76(+0.92%)
Apr 04, 2008 81.70 82.03 81.08 81.77 554,447 -0.13(-0.16%)
Apr 03, 2008 80.13 82.21 80.13 81.90 381,120 +1.10(+1.37%)
Apr 02, 2008 79.14 82.33 79.14 80.79 669,137 +1.46(+1.84%)
Apr 01, 2008 77.08 79.77 76.86 79.33 573,424 +2.95(+3.86%)
Mar 31, 2008 76.48 77.35 75.61 76.39 427,912 -0.10(-0.12%)
Mar 28, 2008 75.56 77.72 75.56 76.48 541,689 +0.44(+0.58%)
Mar 27, 2008 76.44 78.07 75.76 76.04 618,540 +0.33(+0.44%)
Mar 26, 2008 75.30 75.95 74.66 75.71 294,096 +0.36(+0.47%)
Mar 25, 2008 74.16 75.59 74.02 75.35 250,373 +0.98(+1.32%)
Mar 24, 2008 72.79 75.06 72.44 74.37 310,978 +1.97(+2.73%)
Mar 21, 2008 71.04 73.20 69.13 72.40 785,062 +0.00(+0.00%)
Mar 20, 2008 71.04 73.20 69.13 72.40 785,062 +3.41(+4.94%)
Mar 19, 2008 69.53 72.57 68.99 68.99 770,604 +0.61(+0.89%)
Mar 18, 2008 64.66 68.43 64.17 68.38 479,441 +5.58(+8.88%)
Mar 17, 2008 62.98 63.86 61.92 62.80 519,720 -1.88(-2.90%)
Mar 14, 2008 66.92 67.21 63.68 64.68 280,293 -1.83(-2.74%)
Mar 13, 2008 63.62 66.53 63.58 66.50 352,525 +1.61(+2.48%)
Mar 12, 2008 64.68 66.05 64.68 64.90 232,768 +0.33(+0.51%)
Mar 11, 2008 64.77 64.77 62.53 64.57 390,632 +1.94(+3.09%)
Mar 10, 2008 65.18 65.31 62.44 62.63 269,925 -2.49(-3.82%)
Mar 07, 2008 66.31 67.49 64.18 65.11 355,344 -2.04(-3.04%)
Mar 06, 2008 68.58 68.80 66.92 67.16 359,686 -1.58(-2.30%)
Mar 05, 2008 70.77 70.77 67.85 68.74 608,133 -1.12(-1.60%)
Mar 04, 2008 69.09 70.15 68.22 69.86 351,397 +0.07(+0.10%)
Mar 03, 2008 69.62 70.93 68.75 69.79 326,877 +0.35(+0.50%)
Feb 29, 2008 69.75 70.73 69.07 69.44 404,095 -0.66(-0.94%)
Feb 28, 2008 70.91 71.36 69.82 70.10 489,012 -1.24(-1.74%)
Feb 27, 2008 72.92 72.92 70.57 71.34 574,385 -1.42(-1.95%)
Feb 26, 2008 70.08 73.70 70.08 72.76 606,913 +2.69(+3.83%)
Feb 25, 2008 69.32 70.26 68.03 70.08 442,583 +0.91(+1.32%)
Feb 22, 2008 69.05 69.24 67.26 69.16 327,535 +0.24(+0.35%)
Feb 21, 2008 69.07 70.08 68.49 68.92 605,514 +1.17(+1.73%)
Feb 20, 2008 69.15 69.16 66.40 67.75 788,974 -2.03(-2.90%)
Feb 19, 2008 71.75 72.05 69.15 69.77 371,877 -0.90(-1.27%)
Feb 18, 2008 73.54 73.98 68.67 70.67 0 +0.00(+0.00%)
Feb 15, 2008 73.54 73.98 68.67 70.67 972,797 -3.70(-4.98%)
Feb 14, 2008 74.68 75.13 73.32 74.37 333,697 +0.76(+1.04%)
Feb 13, 2008 73.35 74.19 72.53 73.60 282,704 +1.10(+1.52%)
Feb 12, 2008 72.27 73.27 71.71 72.50 542,305 +0.74(+1.03%)
Feb 11, 2008 72.28 72.90 71.28 71.76 367,620 -0.52(-0.72%)
Feb 08, 2008 71.40 73.67 71.22 72.28 183,177 +0.58(+0.81%)
Feb 07, 2008 70.40 72.34 70.09 71.70 249,779 +0.79(+1.12%)
Feb 06, 2008 73.43 73.83 70.69 70.91 224,369 -1.21(-1.68%)
Feb 05, 2008 73.75 74.84 71.70 72.12 211,252 -3.09(-4.11%)
Feb 04, 2008 77.11 77.17 74.97 75.21 235,990 -2.24(-2.89%)
Feb 01, 2008 73.18 77.66 73.00 77.45 398,572 +4.71(+6.48%)
Jan 31, 2008 72.40 73.58 70.87 72.74 413,326 -0.72(-0.98%)
Jan 30, 2008 72.54 74.96 71.57 73.47 311,815 +0.27(+0.37%)
Jan 29, 2008 73.95 74.88 72.15 73.20 213,438 -0.43(-0.58%)
Jan 28, 2008 72.59 73.62 71.85 73.62 237,783 +0.16(+0.21%)
Jan 25, 2008 73.62 74.62 72.37 73.47 185,421 +0.85(+1.17%)
Jan 24, 2008 73.45 74.42 71.02 72.61 338,265 -0.30(-0.41%)
Jan 23, 2008 70.09 73.10 66.06 72.91 663,316 +1.29(+1.80%)
Jan 22, 2008 70.79 72.98 68.53 71.62 513,190 -2.25(-3.05%)
Jan 21, 2008 76.35 76.70 71.35 73.87 0 +0.00(+0.00%)
Jan 18, 2008 76.35 76.70 71.35 73.87 372,372 -0.43(-0.58%)
Jan 17, 2008 79.20 79.51 73.77 74.31 397,766 -4.46(-5.66%)
Jan 16, 2008 82.66 83.18 78.27 78.77 366,718 -3.62(-4.39%)
Jan 15, 2008 81.66 83.45 80.90 82.38 183,268 -0.60(-0.72%)
Jan 14, 2008 83.60 83.86 82.35 82.98 211,648 +0.42(+0.51%)
Jan 11, 2008 83.47 84.06 81.63 82.56 264,410 -1.72(-2.04%)
Jan 10, 2008 81.87 86.15 80.84 84.29 420,893 +1.63(+1.98%)
Jan 09, 2008 80.64 82.65 79.13 82.65 518,408 +2.15(+2.67%)
Jan 08, 2008 78.88 81.67 78.88 80.50 433,871 +1.85(+2.35%)
Jan 07, 2008 77.90 79.70 77.58 78.65 550,272 +0.06(+0.08%)
Jan 04, 2008 77.57 79.66 76.66 78.59 436,312 +0.13(+0.17%)
Jan 03, 2008 77.00 80.32 77.00 78.46 396,483 +1.48(+1.92%)
Jan 02, 2008 78.11 78.94 75.90 76.99 649,259 -0.47(-0.61%)
Jan 01, 2008 80.51 80.68 77.38 77.45 0 +0.00(+0.00%)
Dec 31, 2007 80.51 80.68 77.38 77.45 367,678 -2.27(-2.85%)
Dec 28, 2007 82.37 82.74 79.53 79.72 386,237 -0.67(-0.83%)
Dec 27, 2007 82.80 83.29 79.86 80.39 284,652 -2.29(-2.77%)
Dec 26, 2007 85.69 85.95 81.71 82.69 359,106 -3.16(-3.68%)
Dec 24, 2007 84.25 86.05 84.09 85.85 113,795 +2.31(+2.77%)
Dec 21, 2007 80.88 83.99 80.70 83.54 400,724 +3.88(+4.88%)
Dec 20, 2007 75.29 79.65 75.29 79.65 314,922 +5.28(+7.09%)
Dec 19, 2007 73.40 74.74 73.13 74.38 134,046 +0.98(+1.34%)
Dec 18, 2007 73.71 74.51 70.90 73.40 222,528 +0.72(+0.99%)
Dec 17, 2007 74.02 75.30 72.60 72.67 162,724 -1.67(-2.24%)
Dec 14, 2007 76.06 76.39 74.34 74.34 129,744 -1.80(-2.36%)
Dec 13, 2007 74.64 76.45 73.58 76.14 150,615 +1.00(+1.33%)
Dec 12, 2007 77.18 77.35 74.02 75.14 162,351 +0.68(+0.91%)
Dec 11, 2007 78.66 78.78 74.35 74.46 233,861 -3.98(-5.07%)
Dec 10, 2007 75.53 78.45 75.03 78.45 328,960 +3.24(+4.31%)
Dec 07, 2007 74.87 76.18 74.07 75.20 202,912 +0.70(+0.93%)
Dec 06, 2007 73.41 75.28 72.40 74.51 371,647 +0.81(+1.10%)
Dec 05, 2007 71.94 74.33 71.79 73.70 422,227 +3.25(+4.61%)
Dec 04, 2007 69.03 71.14 69.03 70.45 439,418 +1.03(+1.48%)
Dec 03, 2007 67.50 70.23 67.50 69.42 571,397 +1.21(+1.77%)
Nov 30, 2007 70.50 71.11 67.70 68.22 260,383 -0.56(-0.81%)
Nov 29, 2007 69.04 69.73 67.88 68.77 221,176 -0.30(-0.43%)
Nov 28, 2007 67.36 69.49 66.49 69.07 384,505 +2.58(+3.88%)
Nov 27, 2007 65.74 67.23 65.40 66.49 196,064 +1.12(+1.72%)
Nov 26, 2007 68.05 68.31 65.18 65.37 257,507 -1.95(-2.89%)
Nov 23, 2007 66.16 67.79 66.16 67.31 84,622 +1.54(+2.34%)
Nov 21, 2007 67.57 67.88 65.06 65.77 245,530 -2.33(-3.42%)
Nov 20, 2007 67.73 69.33 66.58 68.10 370,267 +0.87(+1.29%)
Nov 19, 2007 71.27 71.27 66.61 67.23 320,905 -4.10(-5.75%)
Nov 16, 2007 68.85 72.28 68.19 71.34 542,209 +2.76(+4.03%)
Nov 15, 2007 67.62 69.53 66.94 68.57 253,422 +0.50(+0.73%)
Nov 14, 2007 68.58 69.06 67.52 68.08 300,424 -0.08(-0.11%)
Nov 13, 2007 68.92 68.92 66.69 68.16 366,499 -0.26(-0.38%)
Nov 12, 2007 71.16 71.27 68.05 68.42 226,210 -1.98(-2.81%)
Nov 09, 2007 71.41 72.82 69.77 70.40 264,330 -2.63(-3.61%)
Nov 08, 2007 72.55 73.81 70.08 73.03 222,413 +1.19(+1.66%)
Nov 07, 2007 74.57 74.57 71.40 71.84 251,063 -3.21(-4.27%)
Nov 06, 2007 72.04 75.13 71.94 75.05 343,926 +2.16(+2.96%)
Nov 05, 2007 75.27 75.27 71.37 72.89 526,525 -2.48(-3.29%)
Nov 02, 2007 76.39 77.67 73.86 75.37 442,525 -0.66(-0.87%)
Nov 01, 2007 82.96 83.02 75.63 76.03 508,685 -7.16(-8.61%)
Oct 31, 2007 81.54 83.43 81.28 83.19 296,857 +2.30(+2.85%)
Oct 30, 2007 84.19 84.70 80.44 80.89 366,239 -2.62(-3.14%)
Oct 29, 2007 82.56 83.51 80.63 83.51 305,142 +2.03(+2.50%)
Oct 26, 2007 80.51 82.25 79.98 81.48 221,032 +1.21(+1.51%)
Oct 25, 2007 81.99 82.36 78.85 80.27 240,247 -1.50(-1.84%)
Oct 24, 2007 82.36 82.56 79.63 81.77 220,227 -1.36(-1.64%)
Oct 23, 2007 81.70 83.14 80.61 83.14 181,566 +1.91(+2.35%)
Oct 22, 2007 79.97 82.45 78.69 81.23 312,966 +0.53(+0.66%)
Oct 19, 2007 82.55 83.17 80.70 80.70 398,226 -2.55(-3.06%)
Oct 18, 2007 85.13 85.13 78.53 83.24 644,573 -0.16(-0.19%)
Oct 17, 2007 84.26 85.16 81.43 83.40 270,624 +1.44(+1.76%)
Oct 16, 2007 82.03 83.09 80.65 81.96 348,520 +0.23(+0.28%)
Oct 15, 2007 82.56 84.38 81.14 81.73 234,609 -0.88(-1.06%)
Oct 12, 2007 80.65 83.62 80.12 82.61 100,563 +1.89(+2.35%)
Oct 11, 2007 83.75 83.91 80.43 80.71 344,608 -2.28(-2.74%)
Oct 10, 2007 80.61 83.19 79.38 82.99 450,464 +2.69(+3.34%)
Oct 09, 2007 77.54 80.79 77.41 80.31 202,047 +2.83(+3.66%)
Oct 08, 2007 78.00 79.55 77.11 77.47 151,765 -0.99(-1.26%)
Oct 05, 2007 76.05 79.33 76.05 78.46 197,905 +3.57(+4.77%)
Oct 04, 2007 75.78 76.32 74.14 74.89 141,410 -0.55(-0.73%)
Oct 03, 2007 75.39 77.12 74.27 75.44 207,110 -0.76(-0.99%)
Oct 02, 2007 76.96 77.39 74.61 76.19 221,722 -0.82(-1.06%)
Oct 01, 2007 73.74 77.87 73.74 77.01 249,682 +3.27(+4.43%)
Sep 28, 2007 74.80 76.47 73.26 73.74 354,733 -1.28(-1.70%)
Sep 27, 2007 77.72 79.37 72.70 75.02 934,872 -2.17(-2.81%)
Sep 26, 2007 80.05 80.17 74.48 77.19 307,443 -2.01(-2.53%)
Sep 25, 2007 78.56 79.86 78.08 79.20 113,105 -0.17(-0.22%)
Sep 24, 2007 80.22 81.45 78.89 79.38 132,895 -0.76(-0.94%)
Sep 21, 2007 80.24 81.48 79.84 80.13 197,905 -0.10(-0.13%)
Sep 20, 2007 80.81 82.30 79.48 80.24 161,545 -0.57(-0.71%)
Sep 19, 2007 80.25 82.60 79.42 80.81 346,104 +1.76(+2.23%)
Sep 18, 2007 74.73 79.05 74.64 79.04 250,373 +5.00(+6.75%)
Sep 17, 2007 72.78 75.73 72.71 74.05 355,654 +1.21(+1.66%)
Sep 14, 2007 72.28 73.37 71.32 72.84 140,834 -0.60(-0.82%)
Sep 13, 2007 73.71 74.56 72.47 73.44 229,547 -0.20(-0.27%)
Sep 12, 2007 74.89 74.99 73.29 73.64 220,802 -1.69(-2.24%)
Sep 11, 2007 72.79 75.99 72.79 75.33 343,572 +2.77(+3.82%)
Sep 10, 2007 74.00 74.64 70.94 72.55 198,825 -1.26(-1.71%)
Sep 07, 2007 75.01 75.01 72.92 73.81 234,724 -2.72(-3.55%)
Sep 06, 2007 75.39 77.35 74.18 76.53 148,083 +1.54(+2.05%)
Sep 05, 2007 76.43 77.59 74.27 74.99 353,122 -1.51(-1.98%)
Sep 04, 2007 76.92 78.64 76.51 76.51 301,345 -1.00(-1.29%)
Aug 31, 2007 76.48 78.22 74.78 77.51 314,462 +2.22(+2.96%)
Aug 30, 2007 72.31 77.90 72.14 75.28 503,623 +2.11(+2.89%)
Aug 29, 2007 70.05 75.38 69.93 73.17 410,423 +3.95(+5.70%)
Aug 28, 2007 72.01 72.80 69.21 69.22 210,562 -3.36(-4.63%)
Aug 27, 2007 72.50 73.39 71.87 72.59 151,995 -0.44(-0.61%)
Aug 24, 2007 71.90 73.03 70.65 73.03 109,883 +1.03(+1.42%)
Aug 23, 2007 73.47 73.77 69.74 72.01 200,321 -0.98(-1.35%)
Aug 22, 2007 71.54 73.20 71.11 72.99 129,328 +2.35(+3.32%)
Aug 21, 2007 71.43 72.74 69.65 70.64 135,542 -1.07(-1.49%)
Aug 20, 2007 69.53 72.52 68.64 71.71 246,691 +2.22(+3.20%)
Aug 17, 2007 72.67 72.90 68.82 69.48 386,950 -0.17(-0.24%)
Aug 16, 2007 66.62 71.21 64.98 69.65 484,752 +2.47(+3.67%)
Aug 15, 2007 66.79 69.46 66.14 67.18 296,397 +0.06(+0.09%)
Aug 14, 2007 68.56 70.53 65.76 67.12 351,051 -1.16(-1.69%)
Aug 13, 2007 72.66 73.00 65.42 68.28 478,424 -4.11(-5.68%)
Aug 10, 2007 69.88 72.58 69.59 72.39 384,189 +2.24(+3.20%)
Aug 09, 2007 68.05 70.23 64.75 70.15 619,604 +1.10(+1.60%)
Aug 08, 2007 67.84 74.92 61.52 69.04 780,920 +2.08(+3.10%)
Aug 07, 2007 64.38 68.32 64.22 66.96 348,980 +2.09(+3.23%)
Aug 06, 2007 64.59 65.34 61.37 64.87 361,982 +0.49(+0.76%)
Aug 03, 2007 65.08 67.60 63.77 64.38 474,397 -3.01(-4.46%)
Aug 02, 2007 66.84 67.55 65.54 67.39 258,082 +0.81(+1.21%)
Aug 01, 2007 65.79 67.20 64.45 66.58 313,081 +0.89(+1.35%)
Jul 31, 2007 67.80 68.61 65.53 65.70 365,779 -1.40(-2.09%)
Jul 30, 2007 65.31 67.57 64.29 67.09 472,786 +1.94(+2.97%)
Jul 27, 2007 66.51 66.89 63.91 65.16 481,761 -1.71(-2.56%)
Jul 26, 2007 69.88 69.99 65.52 66.87 557,816 -3.01(-4.30%)
Jul 25, 2007 71.66 71.66 67.89 69.88 483,027 -1.49(-2.09%)
Jul 24, 2007 74.57 74.60 71.01 71.37 369,346 -3.15(-4.23%)
Jul 23, 2007 73.44 76.09 73.44 74.53 645,838 +3.13(+4.38%)
Jul 20, 2007 75.19 76.70 69.83 71.40 784,947 -2.36(-3.19%)
Jul 19, 2007 70.40 73.86 68.24 73.75 994,244 +8.51(+13.04%)
Jul 18, 2007 63.42 65.55 63.42 65.24 250,718 +0.35(+0.54%)
Jul 17, 2007 65.59 66.24 64.11 64.90 240,593 -0.10(-0.15%)
Jul 16, 2007 66.56 66.56 64.63 64.99 203,428 -2.02(-3.01%)
Jul 13, 2007 66.98 67.44 62.43 67.01 219,191 +0.10(+0.16%)
Jul 12, 2007 64.67 67.48 64.67 66.90 371,532 +3.01(+4.71%)
Jul 11, 2007 63.57 63.91 62.89 63.90 153,721 +0.17(+0.26%)
Jul 10, 2007 64.80 64.80 63.45 63.73 258,542 -1.77(-2.71%)
Jul 09, 2007 65.00 66.35 64.75 65.50 307,443 +0.49(+0.75%)
Jul 06, 2007 65.08 66.40 64.11 65.02 237,141 +0.05(+0.08%)
Jul 05, 2007 64.30 65.20 64.30 64.97 148,659 +0.88(+1.37%)
Jul 03, 2007 63.91 64.13 63.24 64.09 70,762 +0.18(+0.29%)
Jul 02, 2007 63.50 64.44 63.26 63.91 176,734 +0.67(+1.06%)
Jun 29, 2007 61.97 64.50 61.97 63.24 424,115 +1.43(+2.31%)
Jun 28, 2007 63.44 63.69 60.80 61.81 696,120 +0.02(+0.03%)
Jun 27, 2007 61.46 61.90 60.03 61.79 295,592 +0.10(+0.15%)
Jun 26, 2007 63.35 63.78 61.09 61.70 339,200 -1.43(-2.27%)
Jun 25, 2007 64.11 64.68 62.60 63.13 447,127 -1.27(-1.97%)
Jun 22, 2007 62.74 65.42 62.51 64.40 501,897 +1.90(+3.05%)
Jun 21, 2007 61.82 62.78 60.80 62.50 202,162 +0.68(+1.10%)
Jun 20, 2007 63.18 63.88 61.67 61.82 227,591 -1.16(-1.84%)
Jun 19, 2007 61.85 63.35 61.52 62.98 164,767 +1.07(+1.73%)
Jun 18, 2007 62.07 62.53 61.19 61.91 153,261 -0.04(-0.07%)
Jun 15, 2007 62.17 63.12 61.78 61.95 314,232 +1.15(+1.89%)
Jun 14, 2007 59.62 61.49 59.62 60.80 139,109 +1.00(+1.67%)
Jun 13, 2007 59.52 59.99 58.38 59.80 172,821 +0.53(+0.89%)
Jun 12, 2007 60.18 60.47 58.13 59.27 317,453 -1.02(-1.69%)
Jun 11, 2007 59.93 61.18 59.79 60.29 147,163 +0.41(+0.68%)
Jun 08, 2007 58.07 59.92 57.25 59.88 222,988 +1.56(+2.67%)
Jun 07, 2007 60.21 60.21 58.02 58.33 165,573 -2.29(-3.78%)
Jun 06, 2007 61.26 61.26 59.25 60.62 149,924 -0.65(-1.06%)
Jun 05, 2007 61.12 61.34 60.06 61.27 169,172 +0.15(+0.24%)
Jun 04, 2007 61.83 61.88 60.47 61.12 152,456 -0.83(-1.33%)
Jun 01, 2007 61.88 62.23 61.48 61.95 457,253 +0.69(+1.12%)
May 31, 2007 60.83 64.17 60.83 61.26 381,134 +0.60(+0.99%)
May 30, 2007 59.71 60.84 58.62 60.66 347,139 +0.43(+0.72%)
May 29, 2007 56.48 60.94 55.97 60.23 572,429 +4.17(+7.44%)
May 25, 2007 54.49 56.09 54.49 56.06 110,803 +1.68(+3.08%)
May 24, 2007 56.79 57.14 54.06 54.38 182,947 -2.27(-4.00%)
May 23, 2007 56.94 57.86 56.60 56.65 192,152 -0.09(-0.15%)
May 22, 2007 55.39 57.08 55.39 56.73 176,273 +1.56(+2.82%)
May 21, 2007 54.59 55.76 54.45 55.18 120,584 +0.70(+1.29%)
May 18, 2007 54.21 54.96 53.25 54.48 129,098 +0.34(+0.63%)
May 17, 2007 53.97 54.77 53.42 54.14 153,951 +0.17(+0.31%)
May 16, 2007 54.35 54.41 52.84 53.97 125,646 -0.17(-0.30%)
May 15, 2007 55.17 55.71 53.91 54.14 169,945 -1.03(-1.87%)
May 14, 2007 55.04 55.78 54.93 55.17 234,724 +0.13(+0.24%)
May 11, 2007 54.42 55.17 54.25 55.04 120,354 +0.98(+1.82%)
May 10, 2007 55.54 55.88 54.04 54.06 195,489 -1.95(-3.48%)
May 09, 2007 55.14 56.16 54.76 56.01 111,609 +0.85(+1.54%)
May 08, 2007 56.81 56.81 54.87 55.15 228,741 -1.78(-3.13%)
May 07, 2007 55.81 57.00 55.49 56.93 281,282 +1.13(+2.02%)
May 04, 2007 55.71 55.95 55.18 55.81 161,315 +0.04(+0.08%)
May 03, 2007 55.62 55.93 54.61 55.76 187,779 +0.26(+0.47%)
May 02, 2007 55.58 56.58 55.40 55.50 168,679 +0.05(+0.09%)
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.