Vulcan Materials (NY: VMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	61.66	60.93	60.93	60.93	733,754	-0.63(-1.02%)
Dec 30, 2014	61.76	62.21	61.50	61.56	522,646	-0.41(-0.66%)
Dec 29, 2014	61.16	62.04	61.16	61.97	499,044	+0.46(+0.75%)
Dec 26, 2014	61.76	62.01	61.44	61.51	405,404	+0.07(+0.12%)
Dec 24, 2014	61.31	61.43	61.43	61.43	354,903	-0.02(-0.03%)
Dec 23, 2014	61.34	61.92	61.13	61.45	840,852	+0.19(+0.30%)
Dec 22, 2014	61.81	61.87	60.63	61.27	1,341,156	-0.64(-1.03%)
Dec 19, 2014	61.01	62.08	60.54	61.91	1,652,664	+1.25(+2.06%)
Dec 18, 2014	60.34	60.81	59.14	60.65	1,100,898	+1.33(+2.25%)
Dec 17, 2014	57.66	59.45	57.29	59.32	1,143,987	+1.73(+3.01%)
Dec 16, 2014	57.13	59.11	57.00	57.59	1,146,612	+0.57(+0.99%)
Dec 15, 2014	57.93	58.68	56.96	57.02	1,318,183	-0.82(-1.41%)
Dec 12, 2014	58.90	58.90	57.81	57.84	1,310,566	-0.61(-1.05%)
Dec 11, 2014	58.73	59.34	58.31	58.45	1,052,915	-0.10(-0.17%)
Dec 10, 2014	61.05	61.10	58.07	58.55	1,900,512	-2.66(-4.35%)
Dec 09, 2014	59.83	61.23	59.70	61.21	780,434	+0.72(+1.20%)
Dec 08, 2014	61.52	61.62	60.25	60.49	668,142	-1.32(-2.13%)
Dec 05, 2014	62.31	62.57	61.62	61.80	748,482	-0.70(-1.11%)
Dec 04, 2014	61.94	62.77	61.74	62.50	1,151,745	+0.32(+0.52%)
Dec 03, 2014	60.84	62.21	60.68	62.17	1,267,994	+1.54(+2.54%)
Dec 02, 2014	59.91	60.70	59.73	60.64	1,323,257	+0.84(+1.41%)
Dec 01, 2014	61.16	61.28	59.51	59.79	1,441,517	-1.48(-2.42%)
Nov 28, 2014	62.13	62.15	61.19	61.28	575,413	-0.95(-1.52%)
Nov 26, 2014	62.81	62.22	62.22	62.22	723,398	-0.44(-0.70%)
Nov 25, 2014	63.66	63.89	62.37	62.66	875,784	-0.95(-1.49%)
Nov 24, 2014	63.79	63.95	63.56	63.60	1,721,852	+0.06(+0.09%)
Nov 21, 2014	63.57	64.00	63.20	63.55	1,663,990	+0.56(+0.88%)
Nov 20, 2014	62.14	63.20	61.87	62.99	1,149,264	+0.31(+0.50%)
Nov 19, 2014	62.13	62.83	61.57	62.68	1,295,824	+0.53(+0.85%)
Nov 18, 2014	61.06	62.25	61.06	62.15	1,478,559	+1.02(+1.67%)
Nov 17, 2014	61.28	61.31	60.89	61.13	968,254	-0.29(-0.47%)
Nov 14, 2014	60.67	61.47	60.31	61.42	896,988	+0.68(+1.11%)
Nov 13, 2014	60.59	61.04	60.13	60.74	909,674	+0.11(+0.18%)
Nov 12, 2014	60.69	60.87	60.03	60.63	960,640	+0.10(+0.17%)
Nov 11, 2014	60.46	61.02	60.37	60.53	646,002	-0.06(-0.11%)
Nov 10, 2014	60.25	60.92	60.16	60.59	1,148,471	+0.29(+0.48%)
Nov 07, 2014	59.98	60.92	59.95	60.30	1,336,121	+0.31(+0.52%)
Nov 06, 2014	59.45	60.06	58.82	59.99	1,121,804	+0.56(+0.93%)
Nov 05, 2014	59.51	60.67	59.10	59.43	1,723,352	+0.62(+1.06%)
Nov 04, 2014	58.09	59.93	56.70	58.81	2,905,469	+1.02(+1.76%)
Nov 03, 2014	57.09	58.16	56.75	57.80	2,310,399	+0.64(+1.12%)
Oct 31, 2014	56.96	57.45	55.94	57.16	1,627,905	+1.32(+2.36%)
Oct 30, 2014	54.66	56.27	54.57	55.84	1,298,216	+0.82(+1.50%)
Oct 29, 2014	55.95	56.27	54.38	55.02	2,027,952	-1.04(-1.85%)
Oct 28, 2014	55.40	56.16	54.61	56.05	1,503,281	+0.69(+1.25%)
Oct 27, 2014	56.27	56.73	55.04	55.36	1,042,776	-1.37(-2.42%)
Oct 24, 2014	56.54	56.91	55.80	56.73	1,256,013	+0.94(+1.68%)
Oct 23, 2014	55.50	56.44	55.01	55.79	1,290,576	+0.82(+1.50%)
Oct 22, 2014	55.96	56.40	54.94	54.97	1,017,725	-0.83(-1.49%)
Oct 21, 2014	55.37	56.11	55.24	55.80	843,934	+0.73(+1.33%)
Oct 20, 2014	54.58	55.21	54.32	55.07	826,969	+0.34(+0.63%)
Oct 17, 2014	53.26	55.06	53.20	54.73	3,148,638	+2.15(+4.09%)
Oct 16, 2014	51.74	53.09	51.09	52.58	2,313,200	+0.45(+0.87%)
Oct 15, 2014	51.14	52.50	50.11	52.13	1,878,355	+0.51(+0.99%)
Oct 14, 2014	51.54	52.28	51.19	51.62	1,173,241	+0.42(+0.81%)
Oct 13, 2014	52.45	53.11	51.14	51.20	1,314,993	-1.15(-2.19%)
Oct 10, 2014	53.28	53.93	52.22	52.35	1,874,351	-0.75(-1.41%)
Oct 09, 2014	54.34	54.86	52.70	53.10	2,168,861	-0.61(-1.14%)
Oct 08, 2014	52.99	53.80	51.69	53.71	2,124,602	+0.66(+1.24%)
Oct 07, 2014	53.72	54.10	53.05	53.05	1,120,703	-1.14(-2.10%)
Oct 06, 2014	55.21	55.21	53.77	54.19	1,146,079	-0.60(-1.10%)
Oct 03, 2014	54.74	55.08	54.71	54.79	919,599	+0.35(+0.65%)
Oct 02, 2014	54.46	55.12	53.72	54.44	2,130,073	-0.11(-0.20%)