Quantcast

Historical Stock Prices

VMI 
$139.9
*  
1.15
0.83%
Get VMI Alerts
*Delayed - data as of Aug. 17, 2018  -  Find a broker to begin trading VMI now
Exchange:NYSE
Industry: Capital Goods
Community Rating:
 
 
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 17-MAY-2018 TO 17-AUG-2018

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.
08/17/2018 138.55 139.95 138.55 139.9 46,344
08/16/2018 137.5 139.15 137 138.75 40,026
08/15/2018 137.4 137.4 135.35 136.9 93,920
08/14/2018 138.15 138.8 136.95 138.1 70,643
08/13/2018 139.65 139.85 137.1 137.55 100,078
08/10/2018 140.85 141.3 139 139.6 97,581
08/09/2018 142 143.25 141.6 141.85 96,104
08/08/2018 142.65 142.7 140.8 142 68,373
08/07/2018 143.15 144 142.65 142.8 72,267
08/06/2018 141.35 143.6 140.3 142.4 113,561
08/03/2018 140.9 141.825 140.25 141.2 85,005
08/02/2018 138.95 141 138.95 140.1 86,485
08/01/2018 139.65 140.5 137.9 139.75 109,320
07/31/2018 138.15 139.85 137.05 139.65 111,283
07/30/2018 137.4 138.65 137.2 137.5 128,000
07/27/2018 139.1 139.2 137.15 137.25 104,851
07/26/2018 137.8 140.3 137.8 138.55 183,395
07/25/2018 138.65 139.95 137.9 138.4 114,438
07/24/2018 136.9 141.35 136.65 138.85 204,182
07/23/2018 139.25 139.4 137.8289 138.2 66,661
07/20/2018 139.95 141.05 139.25 139.65 87,545
07/19/2018 137.95 140.9 137.4622 140.35 149,848
07/18/2018 140.25 140.25 137.9 138.8 135,197
07/17/2018 136 141.4 136 140.95 239,783
07/16/2018 139.7 139.7 135.4 136.7 331,417
07/13/2018 136.8 140.6 136.8 139.9 209,959
07/12/2018 141 142.15 136.55 138.3 419,899
07/11/2018 153.85 154.75 151.55 151.85 93,936
07/10/2018 156.65 157.15 154.77 155.25 75,444
07/09/2018 155.6 156.8 154.25 156.65 75,561
07/06/2018 152.95 155.2 152.95 154.9 65,415
07/05/2018 152.7 153.6 151.311 153.35 55,521
07/03/2018 152.05 153.05 151.05 151.65 45,119
07/02/2018 149.6 151.45 148.25 151.15 100,330
06/29/2018 151.15 152.55 150.5 150.75 172,945
06/28/2018 149.8 150.4 148.225 150.25 110,237
06/27/2018 152.45 153.95 150.6 150.65 148,959
06/26/2018 151.4 152.8 150.7801 152.05 61,815
06/25/2018 152.05 152.7 150.325 151.2 83,463
06/22/2018 152.55 152.7 150.55 152.25 104,127
06/21/2018 151.8 152.1 149.8 151.05 81,145
06/20/2018 151.3 152.1 149.825 151.85 80,838
06/19/2018 149.25 150.725 148.2 150.5 97,669
06/18/2018 148.25 150.25 148.2 150.15 110,720
06/15/2018 150.75 151.2 148.1 148.45 248,002
06/14/2018 152.65 152.65 150.7 151 60,094
06/13/2018 152.4 152.6 151.475 152.25 102,117
06/12/2018 153.15 153.45 151.9 152.35 55,049
06/11/2018 154.15 154.15 151.4 153.15 60,821
06/08/2018 153.1 154.6 151.95 154.1 88,786
06/07/2018 150.75 153.2 150.55 152.8 102,466
06/06/2018 151.05 151.1 149.55 150.65 65,751
06/05/2018 149.15 151.475 149 150.95 76,165
06/04/2018 149.1 150.15 147.525 149.25 65,293
06/01/2018 146.9 148.95 146.9 148.2 69,786
05/31/2018 149.4 149.65 145.2 146.15 126,002
05/30/2018 147.35 150.7 147.35 149.5 119,928
05/29/2018 145.3 146.95 145.3 146.7 58,940
05/25/2018 145.8 146.85 143.9 146.55 48,597
05/24/2018 144.45 146.45 141.65 146.35 61,785
05/23/2018 146.1 146.75 144.75 145.55 46,342
05/22/2018 147.2 149.35 146.7 146.95 83,655
05/21/2018 146 147.7 146 147.15 132,960
05/18/2018 146.55 147.225 145.45 145.55 282,199
05/17/2018 144.9 147.1 144.9 146.5 91,571
*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?

Smart Portfolio