Valmont Industries (NY: VMI )

271.75 -4.71 (-1.70%)
Streaming Delayed Price Updated: 1:31 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 272.00 276.69 271.40 276.46 176,000 +4.46(+1.64%)
Jun 17, 2024 270.22 273.71 269.94 272.00 308,316 -0.50(-0.18%)
Jun 14, 2024 269.59 273.09 269.40 272.50 241,677 -0.46(-0.17%)
Jun 13, 2024 270.27 274.31 268.23 272.96 254,862 +3.14(+1.16%)
Jun 12, 2024 265.44 273.52 265.44 269.82 271,746 +7.74(+2.95%)
Jun 11, 2024 263.00 263.00 258.05 262.08 268,513 -2.73(-1.03%)
Jun 10, 2024 253.32 266.71 253.32 264.81 458,672 +8.61(+3.36%)
Jun 07, 2024 252.66 256.51 252.00 256.20 158,175 +2.53(+1.00%)
Jun 06, 2024 250.29 253.91 250.04 253.67 194,142 +3.38(+1.35%)
Jun 05, 2024 248.00 250.98 244.83 250.29 107,603 +3.59(+1.46%)
Jun 04, 2024 248.49 250.49 245.38 246.70 109,880 -3.00(-1.20%)
Jun 03, 2024 253.18 253.18 245.39 249.70 104,082 -1.70(-0.68%)
May 31, 2024 252.86 254.51 250.30 251.40 125,828 -0.55(-0.22%)
May 30, 2024 250.24 251.95 249.50 251.95 88,859 +2.63(+1.05%)
May 29, 2024 248.09 250.98 245.29 249.32 130,319 -2.09(-0.83%)
May 28, 2024 253.07 253.71 250.26 251.41 102,529 -1.38(-0.55%)
May 24, 2024 255.24 255.24 251.68 252.79 99,876 -1.02(-0.40%)
May 23, 2024 258.27 258.27 253.09 253.81 139,982 -5.13(-1.98%)
May 22, 2024 256.28 259.02 256.04 258.94 195,169 +1.99(+0.77%)
May 21, 2024 257.52 258.50 256.77 256.95 132,505 -2.28(-0.88%)
May 20, 2024 257.68 259.49 255.37 259.23 102,276 +1.35(+0.52%)
May 17, 2024 259.65 259.65 255.47 257.88 141,811 -1.89(-0.73%)
May 16, 2024 259.40 260.90 257.54 259.77 137,288 -0.23(-0.09%)
May 15, 2024 261.32 262.00 257.80 260.00 259,850 +0.28(+0.11%)
May 14, 2024 263.16 263.16 258.57 259.72 260,900 -0.16(-0.06%)
May 13, 2024 261.61 262.91 258.99 259.88 191,625 -0.37(-0.14%)
May 10, 2024 257.01 260.34 255.36 260.25 207,076 +4.75(+1.86%)
May 09, 2024 253.43 255.69 251.82 255.50 214,776 +2.22(+0.88%)
May 08, 2024 245.51 253.57 245.00 253.28 214,910 +6.78(+2.75%)
May 07, 2024 248.51 253.00 246.52 246.50 242,251 -1.22(-0.49%)
May 06, 2024 249.41 250.72 247.33 247.72 190,344 +1.51(+0.61%)
May 03, 2024 247.95 249.06 242.35 246.21 244,961 +1.64(+0.67%)
May 02, 2024 225.41 246.69 225.00 244.57 591,366 +36.87(+17.75%)
May 01, 2024 204.37 210.22 202.01 207.70 253,568 +2.90(+1.42%)
Apr 30, 2024 207.66 209.67 204.40 204.80 202,067 -4.44(-2.12%)
Apr 29, 2024 210.75 211.81 209.23 209.24 172,719 -0.75(-0.36%)
Apr 26, 2024 209.32 211.44 208.78 209.99 191,169 +0.42(+0.20%)
Apr 25, 2024 211.35 211.71 207.69 209.57 193,719 -3.06(-1.44%)
Apr 24, 2024 213.78 214.95 212.55 212.63 150,972 -0.90(-0.42%)
Apr 23, 2024 211.39 215.61 211.39 213.53 110,227 +1.82(+0.86%)
Apr 22, 2024 213.27 214.27 210.67 211.71 146,184 -1.49(-0.70%)
Apr 19, 2024 210.50 213.20 210.06 213.20 154,755 +3.48(+1.66%)
Apr 18, 2024 211.10 213.01 208.88 209.72 146,501 -1.45(-0.69%)
Apr 17, 2024 214.25 215.96 211.17 211.17 270,816 -2.42(-1.13%)
Apr 16, 2024 214.99 215.66 211.93 213.59 319,501 -2.32(-1.07%)
Apr 15, 2024 219.04 220.25 215.89 215.91 202,997 -1.49(-0.69%)
Apr 12, 2024 220.23 222.78 217.38 217.40 196,379 -4.55(-2.05%)
Apr 11, 2024 223.17 223.17 220.24 221.95 129,980 -0.39(-0.18%)
Apr 10, 2024 219.18 222.79 219.18 222.34 150,532 -2.10(-0.94%)
Apr 09, 2024 226.14 227.99 223.75 224.44 218,351 -1.12(-0.50%)
Apr 08, 2024 225.69 227.75 224.60 225.56 99,373 +1.37(+0.61%)
Apr 05, 2024 220.96 224.56 220.47 224.19 126,277 +3.45(+1.56%)
Apr 04, 2024 221.83 224.21 220.45 220.74 137,721 +0.40(+0.18%)
Apr 03, 2024 218.55 222.72 218.25 220.34 209,186 +1.33(+0.61%)
Apr 02, 2024 224.43 225.98 218.76 219.01 218,318 -6.67(-2.96%)
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.