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

Valmont Industries (NY: VMI )

252.79 -1.02 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Dec 30, 2022 329.13 329.13 322.67 326.83 64,530 -3.07(-0.93%)
Dec 29, 2022 329.39 334.22 327.23 329.90 63,211 +2.01(+0.61%)
Dec 28, 2022 333.42 336.60 326.65 327.90 96,219 -5.62(-1.69%)
Dec 27, 2022 332.42 336.32 330.64 333.52 65,296 +2.82(+0.85%)
Dec 23, 2022 329.87 331.07 328.50 330.70 57,168 +2.30(+0.70%)
Dec 22, 2022 328.32 330.21 322.46 328.40 119,327 -0.75(-0.23%)
Dec 21, 2022 325.94 332.40 323.82 329.15 125,781 +5.46(+1.69%)
Dec 20, 2022 323.37 327.08 323.18 323.69 83,113 +1.76(+0.55%)
Dec 19, 2022 321.82 323.80 320.54 321.94 73,913 +1.90(+0.59%)
Dec 16, 2022 317.46 324.21 317.46 320.03 234,593 -0.04(-0.01%)
Dec 15, 2022 325.39 325.39 316.49 320.07 135,732 -9.94(-3.01%)
Dec 14, 2022 330.55 333.85 329.50 330.01 98,650 +1.19(+0.36%)
Dec 13, 2022 336.07 336.07 327.66 328.82 87,276 +0.59(+0.18%)
Dec 12, 2022 327.89 328.68 325.42 328.22 81,543 +0.46(+0.14%)
Dec 09, 2022 324.30 334.12 323.26 327.76 135,819 +2.56(+0.79%)
Dec 08, 2022 323.90 329.39 323.50 325.19 77,995 +1.75(+0.54%)
Dec 07, 2022 326.71 332.52 321.53 323.45 91,081 -4.12(-1.26%)
Dec 06, 2022 324.58 328.88 324.15 327.56 90,187 +2.67(+0.82%)
Dec 05, 2022 339.61 341.07 323.75 324.89 94,186 -17.57(-5.13%)
Dec 02, 2022 336.48 348.68 336.48 342.46 168,588 +3.09(+0.91%)
Dec 01, 2022 335.50 339.74 333.12 339.37 91,885 +5.20(+1.56%)
Nov 30, 2022 324.95 334.37 320.73 334.17 136,853 +10.29(+3.18%)
Nov 29, 2022 328.29 329.51 322.47 323.88 95,811 -4.95(-1.51%)
Nov 28, 2022 333.38 334.18 328.37 328.84 96,906 -7.09(-2.11%)
Nov 25, 2022 332.55 336.70 332.19 335.93 51,185 +3.59(+1.08%)
Nov 23, 2022 332.60 336.00 330.87 332.34 92,879 +1.61(+0.49%)
Nov 22, 2022 326.62 331.30 324.15 330.73 98,584 +6.17(+1.90%)
Nov 21, 2022 321.39 325.83 317.43 324.56 124,244 +0.52(+0.16%)
Nov 18, 2022 326.38 326.75 319.55 324.04 106,128 +1.68(+0.52%)
Nov 17, 2022 314.45 322.76 314.45 322.36 79,246 +4.72(+1.48%)
Nov 16, 2022 316.80 319.97 316.62 317.65 77,698 -0.53(-0.17%)
Nov 15, 2022 319.51 323.50 315.13 318.18 94,236 +1.62(+0.51%)
Nov 14, 2022 314.78 322.28 314.78 316.56 105,849 +1.78(+0.56%)
Nov 11, 2022 321.19 321.19 314.12 314.78 117,181 -5.29(-1.65%)
Nov 10, 2022 322.66 322.66 315.44 320.07 91,746 +9.09(+2.92%)
Nov 09, 2022 312.44 316.70 307.86 310.99 101,317 -3.16(-1.01%)
Nov 08, 2022 313.42 317.71 308.16 314.14 215,427 +0.49(+0.16%)
Nov 07, 2022 315.56 316.57 312.21 313.65 95,462 -1.32(-0.42%)
Nov 04, 2022 314.49 317.07 308.63 314.97 57,078 +4.25(+1.37%)
Nov 03, 2022 305.25 316.84 303.51 310.72 64,019 +2.69(+0.87%)
Nov 02, 2022 314.76 306.81 308.02 83,193 -8.79(-2.78%)
Nov 01, 2022 314.99 317.17 313.33 316.82 101,305 +1.82(+0.58%)
Oct 31, 2022 309.42 316.67 309.42 314.99 131,944 +2.35(+0.75%)
Oct 28, 2022 309.95 314.89 309.65 312.64 153,262 +4.30(+1.40%)
Oct 27, 2022 301.24 315.20 301.24 308.34 227,153 +8.37(+2.79%)
Oct 26, 2022 303.75 304.23 297.50 299.97 183,173 -2.72(-0.90%)
Oct 25, 2022 296.03 303.56 296.03 302.70 225,855 +4.94(+1.66%)
Oct 24, 2022 291.39 297.75 291.29 297.75 143,707 +6.06(+2.08%)
Oct 21, 2022 283.20 293.79 280.14 291.69 457,223 +8.87(+3.14%)
Oct 20, 2022 289.12 291.16 281.96 282.82 157,199 -5.81(-2.01%)
Oct 19, 2022 286.00 289.42 285.01 288.63 114,699 -0.92(-0.32%)
Oct 18, 2022 290.86 296.47 286.95 289.55 134,184 +1.77(+0.61%)
Oct 17, 2022 280.87 288.00 280.37 287.79 175,470 +11.68(+4.23%)
Oct 14, 2022 284.97 285.67 274.40 276.10 90,303 -7.36(-2.60%)
Oct 13, 2022 275.55 284.28 270.56 283.46 162,022 +3.74(+1.34%)
Oct 12, 2022 284.34 284.34 278.90 279.73 80,771 -5.02(-1.76%)
Oct 11, 2022 279.56 287.82 276.84 284.75 173,796 +5.46(+1.95%)
Oct 10, 2022 281.06 284.19 277.14 279.29 98,710 +0.30(+0.11%)
Oct 07, 2022 283.96 285.50 276.35 279.00 89,962 -6.89(-2.41%)
Oct 06, 2022 284.66 287.89 282.86 285.88 79,449 -0.25(-0.09%)
Oct 05, 2022 280.59 289.29 280.01 286.13 110,196 +1.65(+0.58%)
Oct 04, 2022 282.21 286.98 279.93 284.48 120,701 +5.07(+1.82%)
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.