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

Valmont Industries (NY: VMI )

255.04 -3.90 (-1.51%)
Streaming Delayed Price Updated: 3:47 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 (%)
Aug 31, 2023 253.70 254.76 251.04 251.54 120,304 -0.99(-0.39%)
Aug 30, 2023 251.16 254.26 250.59 252.53 131,377 +1.38(+0.55%)
Aug 29, 2023 248.27 251.20 246.69 251.15 118,237 +3.06(+1.23%)
Aug 28, 2023 245.51 249.19 245.04 248.09 154,652 +3.11(+1.27%)
Aug 25, 2023 242.20 246.04 240.51 244.99 132,786 +3.48(+1.44%)
Aug 24, 2023 244.22 245.75 241.43 241.51 143,128 -4.41(-1.79%)
Aug 23, 2023 250.44 250.79 244.41 245.91 147,174 -3.33(-1.34%)
Aug 22, 2023 245.92 249.49 244.71 249.25 156,690 +2.56(+1.04%)
Aug 21, 2023 250.69 251.59 244.61 246.69 128,736 -3.95(-1.58%)
Aug 18, 2023 241.45 251.22 240.89 250.63 515,923 +6.94(+2.85%)
Aug 17, 2023 242.60 244.70 241.68 243.70 249,347 +1.67(+0.69%)
Aug 16, 2023 239.43 242.64 239.26 242.03 181,082 +1.66(+0.69%)
Aug 15, 2023 241.75 242.55 239.44 240.38 113,085 -3.00(-1.23%)
Aug 14, 2023 243.10 243.84 240.75 243.37 134,556 -0.88(-0.36%)
Aug 11, 2023 243.82 245.77 241.57 244.25 260,219 +0.08(+0.03%)
Aug 10, 2023 248.96 249.00 242.74 244.18 314,391 -4.29(-1.73%)
Aug 09, 2023 247.01 248.53 244.42 248.46 169,008 +1.08(+0.44%)
Aug 08, 2023 251.18 250.88 245.84 247.38 163,600 -6.11(-2.41%)
Aug 07, 2023 251.87 254.56 249.43 253.49 163,888 +1.18(+0.47%)
Aug 04, 2023 253.41 256.81 251.69 252.31 178,025 +0.37(+0.15%)
Aug 03, 2023 257.99 258.00 251.57 251.94 189,332 -6.85(-2.65%)
Aug 02, 2023 260.83 261.93 258.31 258.79 94,530 -3.74(-1.42%)
Aug 01, 2023 261.18 264.22 257.89 262.53 182,550 -0.17(-0.06%)
Jul 31, 2023 260.35 268.40 260.10 262.70 256,452 +2.63(+1.01%)
Jul 28, 2023 259.86 261.80 255.69 260.07 379,339 +1.95(+0.76%)
Jul 27, 2023 272.87 272.87 253.83 258.12 494,006 -21.47(-7.68%)
Jul 26, 2023 279.85 282.82 277.33 279.59 185,398 -0.94(-0.34%)
Jul 25, 2023 278.62 284.44 278.47 280.53 140,054 +1.11(+0.40%)
Jul 24, 2023 273.62 280.94 271.95 279.42 197,015 +5.55(+2.03%)
Jul 21, 2023 278.29 279.53 273.01 273.87 287,564 -2.13(-0.77%)
Jul 20, 2023 277.72 278.35 273.60 276.01 177,182 +0.29(+0.10%)
Jul 19, 2023 276.57 278.59 274.03 275.72 240,573 -2.08(-0.75%)
Jul 18, 2023 274.22 280.13 272.94 277.80 232,812 +3.84(+1.40%)
Jul 17, 2023 274.36 276.20 271.29 273.96 199,772 -1.41(-0.51%)
Jul 14, 2023 278.17 280.97 274.65 275.37 165,861 -3.45(-1.24%)
Jul 13, 2023 287.26 287.30 278.50 278.82 182,805 -8.59(-2.99%)
Jul 12, 2023 283.90 289.59 283.03 287.42 188,105 +8.05(+2.88%)
Jul 11, 2023 282.51 285.77 277.11 279.37 412,114 -7.06(-2.46%)
Jul 10, 2023 284.29 289.80 284.29 286.43 97,046 +1.44(+0.50%)
Jul 07, 2023 282.58 288.02 282.58 284.99 205,143 +4.18(+1.49%)
Jul 06, 2023 280.39 283.48 277.33 280.81 146,824 -1.09(-0.39%)
Jul 05, 2023 288.60 288.60 280.94 281.90 138,748 -8.01(-2.76%)
Jul 03, 2023 288.80 291.36 288.80 289.91 30,541 +1.11(+0.39%)
Jun 30, 2023 291.31 293.01 286.10 288.80 196,111 -0.66(-0.23%)
Jun 29, 2023 287.75 292.20 281.86 289.46 326,734 -5.89(-2.00%)
Jun 28, 2023 298.40 299.63 295.33 295.36 113,729 -4.98(-1.66%)
Jun 27, 2023 292.51 300.61 291.97 300.34 144,076 +7.56(+2.58%)
Jun 26, 2023 293.98 297.75 291.64 292.77 126,282 -0.93(-0.32%)
Jun 23, 2023 289.20 295.49 289.20 293.70 229,515 +2.00(+0.69%)
Jun 22, 2023 298.27 298.90 289.80 291.70 230,238 -4.94(-1.67%)
Jun 21, 2023 281.59 299.40 281.59 296.64 280,714 +15.67(+5.58%)
Jun 20, 2023 281.81 281.81 275.45 280.97 195,717 -2.67(-0.94%)
Jun 16, 2023 286.49 288.19 281.88 283.64 429,308 -0.94(-0.33%)
Jun 15, 2023 280.33 284.78 277.10 284.58 180,749 +4.97(+1.78%)
Jun 14, 2023 280.91 284.56 278.55 279.61 172,054 -1.35(-0.48%)
Jun 13, 2023 279.70 283.80 279.66 280.96 123,205 +2.41(+0.86%)
Jun 12, 2023 277.58 280.26 275.28 278.55 126,459 +3.69(+1.34%)
Jun 09, 2023 276.96 277.25 273.88 274.86 101,483 -3.31(-1.19%)
Jun 08, 2023 278.15 279.58 276.45 278.17 80,244 -0.80(-0.29%)
Jun 07, 2023 276.20 280.55 275.61 278.97 132,835 +2.86(+1.04%)
Jun 06, 2023 268.54 279.12 268.54 276.11 81,626 +6.40(+2.37%)
Jun 05, 2023 273.49 274.84 267.11 269.71 144,947 -6.61(-2.39%)
Jun 02, 2023 264.88 276.41 260.77 276.32 186,178 +15.07(+5.77%)
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.