Skip to main content

Valmont Industries (NY: VMI )

278.75 -0.10 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Aug 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 06, 2024 278.89 283.70 277.93 278.75 204,192 -0.10(-0.04%)
Aug 05, 2024 276.52 281.94 272.92 278.85 133,513 -7.58(-2.65%)
Aug 02, 2024 287.83 289.13 283.69 286.43 92,390 -5.76(-1.97%)
Aug 01, 2024 299.15 299.73 289.08 292.19 129,422 -6.17(-2.07%)
Jul 31, 2024 301.53 304.46 298.35 298.36 111,794 -2.12(-0.71%)
Jul 30, 2024 299.33 303.73 298.28 300.48 206,243 +1.71(+0.57%)
Jul 29, 2024 302.00 302.27 293.97 298.77 156,399 -3.82(-1.26%)
Jul 26, 2024 301.71 307.67 300.79 302.59 185,653 +2.94(+0.98%)
Jul 25, 2024 280.68 304.21 274.87 299.65 281,868 +28.75(+10.61%)
Jul 24, 2024 275.96 277.30 270.71 270.90 192,621 -5.71(-2.06%)
Jul 23, 2024 278.59 280.22 276.56 276.61 136,646 -3.39(-1.21%)
Jul 22, 2024 280.75 281.76 277.70 280.00 133,148 +1.59(+0.57%)
Jul 19, 2024 283.82 283.82 278.15 278.41 123,668 -5.42(-1.91%)
Jul 18, 2024 286.04 290.15 283.70 283.83 155,372 -3.01(-1.05%)
Jul 17, 2024 283.06 288.90 283.06 286.84 293,889 +3.44(+1.21%)
Jul 16, 2024 275.76 284.01 275.64 283.40 145,556 +8.17(+2.97%)
Jul 15, 2024 276.50 279.27 274.96 275.23 91,748 -1.34(-0.48%)
Jul 12, 2024 273.07 276.94 272.83 276.57 112,028 +6.11(+2.26%)
Jul 11, 2024 268.21 271.74 266.31 270.46 112,999 +6.67(+2.53%)
Jul 10, 2024 261.39 264.85 260.67 263.79 78,616 +3.57(+1.37%)
Jul 09, 2024 264.90 265.19 260.20 260.22 93,031 -7.10(-2.66%)
Jul 08, 2024 266.77 268.01 263.80 267.32 138,376 +2.71(+1.02%)
Jul 05, 2024 264.99 265.96 261.67 264.61 214,438 -0.96(-0.36%)
Jul 03, 2024 268.03 269.87 265.29 265.57 78,416 -2.80(-1.04%)
Jul 02, 2024 267.75 270.43 267.75 268.37 150,163 +0.33(+0.12%)
Jul 01, 2024 274.45 275.00 266.82 268.04 198,764 -6.41(-2.34%)
Jun 28, 2024 275.02 278.53 271.50 274.45 323,659 +0.55(+0.20%)
Jun 27, 2024 272.29 274.61 270.20 273.90 115,066 +2.38(+0.88%)
Jun 26, 2024 271.18 273.11 269.52 271.51 226,774 -0.64(-0.23%)
Jun 25, 2024 271.23 275.28 269.02 272.15 282,942 -0.13(-0.05%)
Jun 24, 2024 275.48 276.40 272.08 272.28 201,191 -0.99(-0.36%)
Jun 21, 2024 270.52 273.76 269.67 273.27 473,881 +2.85(+1.06%)
Jun 20, 2024 275.15 276.14 270.00 270.42 257,046 -5.44(-1.97%)
Jun 18, 2024 271.40 276.08 270.81 275.86 176,385 +4.45(+1.64%)
Jun 17, 2024 269.63 273.11 269.35 271.40 308,991 -0.50(-0.18%)
Jun 14, 2024 269.00 272.49 268.82 271.90 242,206 -0.46(-0.17%)
Jun 13, 2024 269.68 273.71 267.64 272.36 255,420 +3.13(+1.16%)
Jun 12, 2024 264.86 272.92 264.86 269.23 272,341 +7.72(+2.95%)
Jun 11, 2024 262.43 262.43 257.49 261.51 269,101 -2.72(-1.03%)
Jun 10, 2024 252.77 266.13 252.77 264.23 459,676 +8.59(+3.36%)
Jun 07, 2024 252.11 255.95 251.45 255.64 158,521 +2.52(+1.00%)
Jun 06, 2024 249.74 253.35 249.49 253.12 194,567 +3.37(+1.35%)
Jun 05, 2024 247.46 250.43 244.29 249.74 107,838 +3.58(+1.46%)
Jun 04, 2024 247.95 249.94 244.85 246.16 110,120 -2.99(-1.20%)
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.