Valmont Industries Inc. (VMI) Historical Prices

Historical Data for Valmont Industries Inc. (VMI)

After Hours: $ 141.3616

1.5616 (+1.12%)

Volume: 200

4:10 PM EDT Jun 19, 2013

Date	Open	High	Low	Close	Volume	Chg	% Chg	Adj. Close	Trade Val	# Trades
06/19/13	142.40	142.66	139.78	139.80	235,533	-2.27	-1.60%	139.80	33.3 m	2,025
06/18/13	140.26	143.10	139.56	142.07	244,084	1.87	1.33%	142.07	34.59 m	1,935
06/17/13	141.99	141.99	138.76	140.20	219,954	-0.65	-0.46%	140.20	30.83 m	1,881
06/14/13	140.31	141.58	139.5416	140.85	157,245	-0.41	-0.29%	140.85	22.09 m	1,004
06/13/13	138.87	141.45	138.36	141.26	335,743	2.38	1.71%	141.26	47.02 m	2,936
06/12/13	145.08	145.08	138.75	138.88	230,314	-5.05	-3.51%	138.88	32.35 m	2,007
06/11/13	143.31	144.81	141.04	143.93	177,377	-1.20	-0.83%	143.93	25.42 m	1,545
06/10/13	146.63	146.63	143.87	145.13	164,567	-1.22	-0.83%	145.13	23.84 m	1,334
06/07/13	145.56	146.61	144.80	146.35	158,083	0.36	0.25%	146.35	23.06 m	1,057
06/06/13	143.88	145.99	143.581	145.99	103,412	1.60	1.11%	145.99	15 m	825
06/05/13	145.82	146.56	143.88	144.39	184,903	-2.49	-1.70%	144.39	26.78 m	1,605
06/04/13	151.18	151.744	146.37	146.88	231,330	-4.60	-3.04%	146.88	34.16 m	1,460
06/03/13	152.75	152.99	148.69	151.48	90,963	-0.85	-0.56%	151.48	13.7 m	778
05/31/13	152.26	154.70	151.37	152.33	82,721	-0.30	-0.20%	152.33	12.67 m	622
05/30/13	151.58	153.41	150.89	152.63	78,196	1.52	1.01%	152.63	11.9 m	578
05/29/13	151.22	151.74	149.72	151.11	88,378	-1.47	-0.96%	151.11	13.34 m	654
05/28/13	154.30	155.80	152.22	152.58	75,706	0.10	0.07%	152.58	11.6 m	656
05/24/13	150.17	152.99	149.39	152.48	156,944	0.90	0.59%	152.48	23.79 m	1,276
05/23/13	149.10	152.46	148.23	151.58	160,066	0.82	0.54%	151.58	24.13 m	1,336
05/22/13	153.23	155.33	148.88	150.76	243,655	-2.09	-1.37%	150.76	36.9 m	2,088
05/21/13	156.42	157.45	152.665	152.85	267,799	-3.72	-2.38%	152.85	41.36 m	2,139
05/20/13	157.22	157.99	155.87	156.57	103,298	-0.84	-0.53%	156.57	16.19 m	849