Valmont Industries, Inc. Historical Stock Prices

VMI 
$126.72
*  
2.28
1.83%
Get VMI Alerts
*Delayed - data as of Apr. 27, 2015  -  Find a broker to begin trading VMI now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    VMI Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-JAN-2015 TO 27-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  125.29  126.91  124.09  126.72 453,534
04/27/2015 125.02 126.91 124.09 126.72 454,054
04/24/2015 123.42 125.28 122.81 124.44 405,598
04/23/2015 116.95 123.36 116.36 123.14 753,818
04/22/2015 118.42 119.34 117.9 118.09 283,115
04/21/2015 120.4 121.08 118.25 118.46 310,347
04/20/2015 120.85 121.795 119.99 120 210,024
04/17/2015 121.49 121.49 119.9101 120.22 138,002
04/16/2015 123.19 123.54 121.89 122.18 208,889
04/15/2015 119.9 123.745 119.65 123.18 440,416
04/14/2015 118.82 119.4248 118.09 119 266,596
04/13/2015 120.51 120.89 118.54 118.7 290,635
04/10/2015 121.38 121.59 120.74 120.94 158,169
04/09/2015 119.2 121.16 119.2 121.12 298,853
04/08/2015 121.1 121.1 117.48 119.36 282,650
04/07/2015 122.32 123.1 121.28 121.51 103,327
04/06/2015 121.83 123.53 121.81 122.69 212,011
04/02/2015 121.88 122.91 121.31 121.98 98,280
04/01/2015 122.96 123.21 121.32 121.82 171,793
03/31/2015 122.96 123.57 122.35 122.88 161,638
03/30/2015 120.89 123.57 120.83 123.09 128,468
03/27/2015 120.62 120.94 119.39 120.65 114,544
03/26/2015 119.59 120.65 118.71 120.24 180,623
03/25/2015 119.62 120.44 118.02 119.68 309,646
03/24/2015 122.48 123.41 120.53 120.77 207,299
03/23/2015 121.6 124.08 121.6 122.88 209,645
03/20/2015 124.16 124.934 121.52 122 555,116
03/19/2015 124.48 125.478 122.6 123.43 265,704
03/18/2015 122.68 125.13 121.917 124.67 218,481
03/17/2015 123.98 123.99 123.07 123.52 216,053
03/16/2015 123.9 124.61 123.49 124.37 192,659
03/13/2015 124.15 124.15 122.34 123.6 184,014
03/12/2015 121.72 124.22 121.04 124.09 273,847
03/11/2015 120.8 121.6 119.7315 121.02 258,887
03/10/2015 124.89 124.89 120.72 120.91 270,633
03/09/2015 124.42 126.3 123.64 125.18 328,512
03/06/2015 123.91 124.1 123.28 123.92 192,574
03/05/2015 124.48 124.93 124 124.56 266,360
03/04/2015 124.97 125.02 124.18 124.55 192,584
03/03/2015 126 126.05 124.52 125.2 223,807
03/02/2015 124.96 126.55 124.96 126 388,303
02/27/2015 124.03 125.16 124.03 124.65 212,285
02/26/2015 124.21 124.78 123.78 124.61 209,801
02/25/2015 124.17 125.5 123.34 124.02 244,024
02/24/2015 123.47 124.19 123.17 123.77 282,187
02/23/2015 124.58 124.9 122.96 123.87 218,381
02/20/2015 124.39 125 123.52 124.58 312,620
02/19/2015 121.18 125.99 121.004 125.31 356,744
02/18/2015 123 124.22 118.6 121.58 535,450
02/17/2015 124.38 125.32 123.75 125.29 267,840
02/13/2015 123.47 124.75 122.406 124.24 160,978
02/12/2015 124.01 124.3824 123.14 123.22 122,154
02/11/2015 121.93 123.39 121.48 123.23 174,739
02/10/2015 122.14 122.75 121.08 121.85 252,828
02/09/2015 123.41 124.43 121.27 121.69 188,770
02/06/2015 122.8 125.44 122.8 124.24 346,335
02/05/2015 121.28 123.11 121.28 123.11 128,378
02/04/2015 122.25 123.03 120.32 121.04 208,801
02/03/2015 121.29 123.14 120.83 122.91 207,552
02/02/2015 120.28 121.53 119.32 121.24 249,864
01/30/2015 118.97 121.18 118.97 120.12 280,936
01/29/2015 118.38 120.39 117.79 120.39 118,311
01/28/2015 119.46 120.33 118 118.62 359,046
01/27/2015 120.35 120.63 119.01 119.47 207,134
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?