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 (%)
Apr 30, 2003 16.90 16.90 16.47 16.79 62,248 -0.11(-0.67%)
Apr 29, 2003 17.60 17.60 16.51 16.90 71,222 -0.61(-3.47%)
Apr 28, 2003 16.82 17.51 16.82 17.51 23,127 +0.73(+4.35%)
Apr 25, 2003 17.23 17.38 16.64 16.78 61,097 -0.34(-1.98%)
Apr 24, 2003 18.16 18.16 16.77 17.12 66,735 -1.13(-6.19%)
Apr 23, 2003 18.51 18.67 17.88 18.25 39,466 -0.17(-0.94%)
Apr 22, 2003 18.96 19.09 18.43 18.43 88,136 -0.63(-3.28%)
Apr 21, 2003 19.55 19.71 18.82 19.05 123,575 -0.47(-2.40%)
Apr 17, 2003 19.12 19.55 19.09 19.52 26,579 +0.55(+2.89%)
Apr 16, 2003 18.51 19.03 18.51 18.97 35,553 +0.51(+2.78%)
Apr 15, 2003 18.67 18.69 18.43 18.46 24,392 -0.20(-1.07%)
Apr 14, 2003 18.38 18.69 18.38 18.66 11,276 +0.33(+1.80%)
Apr 11, 2003 17.95 18.43 17.95 18.33 26,579 +0.47(+2.63%)
Apr 10, 2003 18.16 18.25 17.86 17.86 148,313 -0.37(-2.05%)
Apr 09, 2003 18.78 18.83 18.17 18.23 26,809 -0.54(-2.87%)
Apr 08, 2003 19.12 19.12 18.77 18.77 46,714 -0.23(-1.19%)
Apr 07, 2003 18.82 19.60 18.82 19.00 57,760 +0.31(+1.67%)
Apr 04, 2003 18.47 18.70 18.47 18.69 14,382 +0.17(+0.89%)
Apr 03, 2003 18.99 19.07 18.52 18.52 42,802 -0.38(-2.02%)
Apr 02, 2003 19.73 19.86 18.90 18.90 433,780 -0.80(-4.06%)
Apr 01, 2003 18.86 19.70 18.85 19.70 32,677 +0.93(+4.95%)
Mar 31, 2003 18.44 18.77 18.34 18.77 29,915 +0.27(+1.46%)
Mar 28, 2003 18.37 18.65 18.37 18.50 106,661 +0.12(+0.66%)
Mar 27, 2003 18.34 18.42 18.34 18.38 19,675 +0.00(+0.00%)
Mar 26, 2003 18.53 18.60 18.38 18.38 35,553 -0.26(-1.40%)
Mar 25, 2003 18.47 19.02 18.47 18.64 25,428 +0.05(+0.28%)
Mar 24, 2003 18.41 18.60 18.33 18.59 23,817 +0.08(+0.42%)
Mar 21, 2003 18.25 18.51 18.18 18.51 64,664 +0.26(+1.43%)
Mar 20, 2003 18.51 18.77 18.18 18.25 26,464 -0.33(-1.78%)
Mar 19, 2003 18.16 18.58 18.13 18.58 14,382 +0.37(+2.05%)
Mar 18, 2003 17.69 18.21 17.66 18.21 23,127 +0.14(+0.77%)
Mar 17, 2003 17.43 18.29 17.43 18.07 45,564 +0.70(+4.05%)
Mar 14, 2003 17.30 17.60 17.09 17.36 41,882 +0.11(+0.66%)
Mar 13, 2003 16.38 17.30 16.14 17.25 94,810 +0.91(+5.59%)
Mar 12, 2003 16.35 16.57 16.06 16.34 62,938 -0.05(-0.32%)
Mar 11, 2003 16.51 16.60 16.34 16.39 14,152 -0.08(-0.47%)
Mar 10, 2003 16.51 16.77 16.34 16.47 17,259 -0.10(-0.58%)
Mar 07, 2003 16.42 16.59 16.39 16.57 9,780 +0.12(+0.74%)
Mar 06, 2003 16.30 16.44 16.21 16.44 69,612 +0.19(+1.18%)
Mar 05, 2003 16.34 16.34 16.08 16.25 7,018 -0.13(-0.80%)
Mar 04, 2003 16.60 16.60 16.17 16.38 19,330 -0.14(-0.84%)
Mar 03, 2003 16.90 16.95 16.51 16.52 18,524 -0.38(-2.26%)
Feb 28, 2003 16.95 17.08 16.77 16.90 13,577 -0.04(-0.26%)
Feb 27, 2003 16.34 16.95 16.34 16.95 27,039 +0.56(+3.45%)
Feb 26, 2003 16.82 16.82 16.38 16.38 13,807 -0.39(-2.33%)
Feb 25, 2003 16.17 16.77 16.17 16.77 20,480 +0.43(+2.66%)
Feb 24, 2003 17.38 17.38 16.30 16.34 18,179 -1.10(-6.33%)
Feb 21, 2003 16.69 17.44 16.69 17.44 28,880 +0.74(+4.42%)
Feb 20, 2003 16.77 16.86 16.67 16.70 5,407 +0.00(+0.00%)
Feb 19, 2003 17.21 17.24 16.43 16.70 28,535 -0.38(-2.24%)
Feb 18, 2003 17.60 17.66 16.77 17.09 26,694 -0.56(-3.20%)
Feb 14, 2003 16.99 17.65 16.99 17.65 36,819 +0.57(+3.36%)
Feb 13, 2003 17.23 17.23 16.70 17.08 18,294 -0.13(-0.76%)
Feb 12, 2003 17.25 17.25 16.95 17.21 43,147 +0.09(+0.51%)
Feb 11, 2003 17.10 17.47 17.01 17.12 24,392 +0.10(+0.61%)
Feb 10, 2003 16.95 17.02 16.77 17.02 37,279 -0.02(-0.10%)
Feb 07, 2003 17.60 17.64 17.03 17.03 45,679 -0.52(-2.97%)
Feb 06, 2003 17.97 18.12 17.56 17.56 22,782 -0.41(-2.27%)
Feb 05, 2003 18.12 18.47 17.87 17.96 23,587 -0.09(-0.48%)
Feb 04, 2003 18.25 18.25 17.86 18.05 32,792 -0.23(-1.24%)
Feb 03, 2003 18.43 18.60 18.28 18.28 27,729 -0.02(-0.10%)
Jan 31, 2003 18.25 18.49 18.25 18.29 31,066 +0.04(+0.24%)
Jan 30, 2003 18.53 18.53 18.21 18.25 28,880 -0.28(-1.50%)
Jan 29, 2003 17.96 18.53 17.91 18.53 40,041 +0.54(+3.00%)
Jan 28, 2003 17.99 18.16 17.92 17.99 26,349 +0.00(+0.00%)
Jan 27, 2003 17.99 18.12 17.99 17.99 113,450 -0.05(-0.29%)
Jan 24, 2003 18.39 18.43 18.04 18.04 77,091 -0.38(-2.08%)
Jan 23, 2003 17.86 18.43 17.82 18.43 31,296 +0.70(+3.92%)
Jan 22, 2003 17.89 17.89 17.72 17.73 24,738 -0.20(-1.11%)
Jan 21, 2003 18.06 18.17 17.93 17.93 29,570 -0.26(-1.43%)
Jan 17, 2003 18.06 18.23 17.94 18.19 19,330 +0.20(+1.11%)
Jan 16, 2003 18.21 18.23 17.89 17.99 34,863 -0.01(-0.05%)
Jan 15, 2003 18.38 18.38 17.94 18.00 32,217 -0.43(-2.31%)
Jan 14, 2003 18.58 18.61 18.35 18.43 57,875 -0.24(-1.30%)
Jan 13, 2003 18.30 18.72 18.28 18.67 72,833 +0.41(+2.24%)
Jan 10, 2003 17.69 18.34 17.69 18.26 28,880 +0.49(+2.74%)
Jan 09, 2003 17.73 18.09 17.71 17.77 59,141 +0.04(+0.24%)
Jan 08, 2003 17.67 17.76 17.51 17.73 51,317 +0.06(+0.34%)
Jan 07, 2003 17.64 17.70 17.23 17.67 38,200 +0.07(+0.40%)
Jan 06, 2003 17.38 17.77 17.38 17.60 30,836 +0.34(+1.96%)
Jan 03, 2003 17.21 17.77 16.95 17.26 30,146 +0.10(+0.56%)
Jan 02, 2003 16.90 17.29 16.77 17.16 43,493 +0.30(+1.80%)
Dec 31, 2002 17.50 17.50 16.78 16.86 54,423 -0.63(-3.58%)
Dec 30, 2002 17.38 17.52 16.90 17.49 67,425 -0.01(-0.05%)
Dec 27, 2002 17.64 17.73 17.30 17.50 54,999 -0.14(-0.79%)
Dec 26, 2002 16.25 17.67 16.25 17.63 121,044 +1.45(+8.97%)
Dec 24, 2002 15.43 16.38 15.43 16.18 69,036 +0.58(+3.73%)
Dec 23, 2002 16.47 16.69 14.98 15.60 146,818 -0.87(-5.28%)
Dec 20, 2002 17.43 17.43 16.14 16.47 453,801 -0.95(-5.44%)
Dec 19, 2002 17.97 17.97 17.42 17.42 33,367 -0.56(-3.09%)
Dec 18, 2002 18.65 18.65 17.92 17.97 35,208 -0.76(-4.04%)
Dec 17, 2002 19.37 19.37 18.73 18.73 11,276 -0.59(-3.06%)
Dec 16, 2002 19.03 19.32 18.92 19.32 43,032 +0.30(+1.60%)
Dec 13, 2002 19.46 19.46 19.02 19.02 20,250 -0.45(-2.32%)
Dec 12, 2002 19.14 19.50 19.12 19.47 19,215 +0.43(+2.28%)
Dec 11, 2002 18.99 19.21 18.87 19.03 14,152 +0.01(+0.05%)
Dec 10, 2002 18.21 19.02 18.21 19.02 17,719 +0.86(+4.74%)
Dec 09, 2002 17.86 18.33 17.86 18.16 18,524 +0.13(+0.72%)
Dec 06, 2002 18.29 18.34 17.95 18.03 25,198 -0.30(-1.66%)
Dec 05, 2002 18.73 18.73 18.12 18.34 18,409 -0.43(-2.31%)
Dec 04, 2002 18.64 18.81 18.47 18.77 112,414 +0.04(+0.23%)
Dec 03, 2002 18.69 18.90 18.60 18.73 19,330 -0.09(-0.46%)
Dec 02, 2002 19.27 19.34 18.77 18.82 30,261 -0.47(-2.43%)
Nov 29, 2002 19.62 19.62 19.16 19.29 14,497 -0.36(-1.81%)
Nov 27, 2002 19.41 19.82 19.34 19.64 35,323 +0.17(+0.89%)
Nov 26, 2002 19.57 19.73 19.21 19.47 14,612 -0.09(-0.44%)
Nov 25, 2002 19.42 19.55 19.29 19.55 25,773 +0.17(+0.90%)
Nov 22, 2002 19.37 19.57 19.29 19.38 31,181 -0.08(-0.40%)
Nov 21, 2002 19.55 19.63 19.35 19.46 26,809 -0.03(-0.13%)
Nov 20, 2002 19.12 19.49 18.93 19.49 24,623 +0.23(+1.22%)
Nov 19, 2002 19.70 19.75 19.11 19.25 23,932 -0.52(-2.64%)
Nov 18, 2002 20.09 20.09 19.73 19.77 22,667 -0.23(-1.17%)
Nov 15, 2002 20.34 20.47 20.01 20.01 15,763 -0.43(-2.13%)
Nov 14, 2002 19.95 20.44 19.83 20.44 52,467 +0.47(+2.35%)
Nov 13, 2002 20.13 20.13 19.73 19.97 111,609 -0.15(-0.73%)
Nov 12, 2002 19.98 20.29 19.86 20.12 15,188 +0.10(+0.52%)
Nov 11, 2002 20.34 20.41 20.01 20.02 11,160 -0.30(-1.45%)
Nov 08, 2002 20.25 20.43 20.25 20.31 19,445 +0.02(+0.09%)
Nov 07, 2002 20.42 20.42 20.20 20.29 31,526 -0.23(-1.10%)
Nov 06, 2002 20.47 20.94 20.42 20.52 39,696 +0.08(+0.38%)
Nov 05, 2002 21.26 21.50 20.42 20.44 94,925 -0.82(-3.84%)
Nov 04, 2002 21.69 21.69 21.25 21.26 28,650 -0.43(-2.00%)
Nov 01, 2002 21.90 22.16 21.68 21.69 82,383 -0.21(-0.95%)
Oct 31, 2002 21.29 21.90 21.28 21.90 92,048 +0.65(+3.07%)
Oct 30, 2002 20.90 21.16 20.72 21.25 54,423 +0.52(+2.52%)
Oct 29, 2002 20.86 20.87 20.37 20.73 62,823 -0.13(-0.63%)
Oct 28, 2002 20.03 20.86 20.03 20.86 67,425 +1.11(+5.63%)
Oct 25, 2002 19.08 19.75 18.96 19.75 46,139 +0.63(+3.27%)
Oct 24, 2002 19.10 19.29 19.00 19.12 87,216 +0.02(+0.09%)
Oct 23, 2002 19.12 19.21 18.90 19.10 1,714,412 +0.02(+0.09%)
Oct 22, 2002 19.03 19.12 18.95 19.09 32,332 -0.03(-0.14%)
Oct 21, 2002 19.16 19.21 18.96 19.11 46,024 -0.10(-0.50%)
Oct 18, 2002 19.03 19.31 19.03 19.21 20,711 +0.12(+0.64%)
Oct 17, 2002 18.49 19.10 18.12 19.09 99,527 +0.79(+4.32%)
Oct 16, 2002 19.42 19.42 18.29 18.29 35,438 -1.09(-5.61%)
Oct 15, 2002 19.03 19.38 19.03 19.38 56,380 +0.50(+2.62%)
Oct 14, 2002 18.97 19.03 18.77 18.89 23,587 -0.13(-0.69%)
Oct 11, 2002 19.42 19.46 19.02 19.02 73,984 -0.37(-1.88%)
Oct 10, 2002 19.47 19.55 19.35 19.38 54,769 -0.26(-1.33%)
Oct 09, 2002 20.42 20.45 19.64 19.64 55,459 -0.80(-3.91%)
Oct 08, 2002 20.21 20.86 20.16 20.44 230,122 +0.19(+0.94%)
Oct 07, 2002 20.39 20.42 20.16 20.25 36,474 -0.18(-0.89%)
Oct 04, 2002 20.53 20.65 20.43 20.43 52,122 -0.14(-0.68%)
Oct 03, 2002 20.53 20.85 20.53 20.57 42,917 +0.00(+0.00%)
Oct 02, 2002 20.21 20.77 20.21 20.57 92,164 +0.41(+2.03%)
Oct 01, 2002 20.26 20.28 19.98 20.16 36,589 -0.13(-0.64%)
Sep 30, 2002 20.12 20.42 20.01 20.29 49,821 +0.17(+0.86%)
Sep 27, 2002 20.42 20.42 20.12 20.12 34,173 -0.61(-2.94%)
Sep 26, 2002 20.70 20.86 20.58 20.73 27,959 -0.03(-0.13%)
Sep 25, 2002 20.43 20.86 20.24 20.75 41,076 +0.25(+1.23%)
Sep 24, 2002 19.82 20.60 19.80 20.50 81,808 +0.66(+3.33%)
Sep 23, 2002 19.34 19.89 19.34 19.84 34,978 +0.57(+2.98%)
Sep 20, 2002 19.95 19.99 19.27 19.27 46,599 -0.55(-2.76%)
Sep 19, 2002 20.12 20.27 19.72 19.82 28,650 -0.30(-1.51%)
Sep 18, 2002 20.42 20.51 20.12 20.12 402,714 -0.30(-1.49%)
Sep 17, 2002 20.38 20.53 20.05 20.42 16,798 +0.09(+0.43%)
Sep 16, 2002 21.12 21.12 20.34 20.34 28,765 -0.83(-3.90%)
Sep 13, 2002 20.86 21.16 20.82 21.16 437,232 +0.39(+1.88%)
Sep 12, 2002 21.05 21.09 20.77 20.77 20,480 -0.26(-1.24%)
Sep 11, 2002 20.86 21.07 20.68 21.03 53,503 +0.09(+0.41%)
Sep 10, 2002 20.88 21.04 20.86 20.95 20,020 +0.06(+0.29%)
Sep 09, 2002 21.17 21.17 20.88 20.88 43,263 -0.29(-1.35%)
Sep 06, 2002 21.29 21.29 21.12 21.17 28,305 -0.12(-0.57%)
Sep 05, 2002 21.68 21.68 21.29 21.29 61,902 -0.37(-1.69%)
Sep 04, 2002 21.64 21.68 21.21 21.66 69,151 +0.02(+0.08%)
Sep 03, 2002 21.21 21.69 21.12 21.64 90,092 +0.35(+1.63%)
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.