Vulcan Materials Co (V1MC34)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.14 | 0.590717299578 | 23.7 | 24.12 | 23.7 | 664 | 23.70031627 | DR |
| 4 | 1.22 | 5.3934571176 | 22.62 | 24.12 | 21.8 | 231 | 23.37155226 | DR |
| 12 | 1.38 | 6.14425645592 | 22.46 | 24.12 | 21.8 | 108 | 23.26376214 | DR |
| 26 | 5.6 | 30.701754386 | 18.24 | 24.12 | 18.06 | 106 | 22.65128936 | DR |
| 52 | 6.24 | 35.4545454545 | 17.6 | 24.12 | 16.16 | 96 | 20.96699955 | DR |
| 156 | 8.67517947 | 57.2059488132 | 15.16482053 | 24.12 | 12.70994445 | 92 | 18.86917667 | DR |
| 260 | 16.47603774 | 223.738758542 | 7.36396226 | 24.12 | 6.95037625 | 123 | 16.70323233 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029400 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 0 |
| 1721943000 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 0 |
| 1721856600 | 23.84 | 0.14 | 0.59 | 24.12 | 24.12 | 23.84 | 3 |
| 1721770200 | 23.7 | 0 | 0.00 | 23.7 | 23.7 | 23.7 | 0 |
| 1721683800 | 23.7 | 0.7 | 3.04 | 23.7 | 23.7 | 23.7 | 1325 |
| 1721424600 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1721338200 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1721251800 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1721165400 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1721079000 | 23 | -0.14 | -0.61 | 23 | 23 | 23 | 1 |
| 1720819800 | 23.14 | 0 | 0.00 | 23.14 | 23.14 | 23.14 | 0 |
| 1720733400 | 23.14 | 1.3 | 5.95 | 22.86 | 23.14 | 22.86 | 2 |
| 1720646940 | 21.84 | 0 | 0.00 | 21.84 | 21.84 | 21.84 | 0 |
| 1720560540 | 21.84 | -0.34 | -1.53 | 21.9 | 21.9 | 21.8 | 282 |
| 1720474200 | 22.18 | -0.45 | -1.99 | 22.3 | 22.3 | 22.18 | 2 |
| 1720215000 | 22.63 | 0 | 0.00 | 22.63 | 22.63 | 22.63 | 0 |
| 1720128600 | 22.63 | 0 | 0.00 | 22.63 | 22.63 | 22.63 | 0 |
| 1720042200 | 22.63 | 0.45 | 2.03 | 22.62 | 22.63 | 22.62 | 2 |
| 1719955800 | 22.18 | 0 | 0.00 | 22.18 | 22.18 | 22.18 | 0 |
| 1719869400 | 22.18 | 0 | 0.00 | 22.18 | 22.18 | 22.18 | 0 |
| 1719610200 | 22.18 | 0 | 0.00 | 22.18 | 22.18 | 22.18 | 0 |
| 1719523800 | 22.18 | 0 | 0.00 | 22.18 | 22.18 | 22.18 | 0 |
| 1719437400 | 22.18 | 0 | 0.00 | 22.18 | 22.18 | 22.18 | 0 |
| 1719351000 | 22.18 | 0 | 0.00 | 22.18 | 22.18 | 22.18 | 0 |
| 1719264600 | 22.18 | -0.2 | -0.89 | 22.26 | 22.26 | 22.18 | 22 |
| 1719005340 | 22.38 | 0 | 0.00 | 22.38 | 22.38 | 22.38 | 0 |
| 1718918940 | 22.38 | -0.58 | -2.53 | 22.38 | 22.38 | 22.38 | 1 |
| 1718832600 | 22.96 | 0 | 0.00 | 22.96 | 22.96 | 22.96 | 0 |
| 1718746200 | 22.96 | 0 | 0.00 | 22.96 | 22.96 | 22.96 | 0 |
| 1718659800 | 22.96 | 1.04 | 4.74 | 22.96 | 22.96 | 22.96 | 141 |
| 1718400600 | 21.92 | 0 | 0.00 | 21.92 | 21.92 | 21.92 | 0 |
| 1718314200 | 21.92 | 0 | 0.00 | 21.92 | 21.92 | 21.92 | 0 |
| 1718227800 | 21.92 | 0 | 0.00 | 21.92 | 21.92 | 21.92 | 0 |
| 1718141400 | 21.92 | 0 | 0.00 | 21.92 | 21.92 | 21.92 | 0 |
| 1718055000 | 21.92 | 0 | 0.00 | 21.92 | 21.92 | 21.92 | 0 |
| 1717795800 | 21.92 | 0 | 0.00 | 21.94 | 21.94 | 21.92 | 2 |
| 1717709400 | 21.92 | 0 | 0.00 | 21.92 | 21.92 | 21.92 | 0 |
| 1717623000 | 21.92 | 0 | 0.00 | 21.92 | 21.92 | 21.92 | 0 |
| 1717536600 | 21.92 | 0.1 | 0.46 | 21.92 | 21.92 | 21.92 | 44 |
| 1717450140 | 21.82 | 0 | 0.00 | 21.82 | 21.82 | 21.82 | 0 |
| 1717190940 | 21.82 | 0 | 0.00 | 21.82 | 21.82 | 21.82 | 0 |
| 1717018140 | 21.82 | -0.32 | -1.45 | 21.82 | 21.82 | 21.82 | 10 |
| 1716931800 | 22.14 | 0 | 0.00 | 22.14 | 22.14 | 22.14 | 0 |
| 1716845400 | 22.14 | 0 | 0.00 | 22.14 | 22.14 | 22.14 | 0 |
| 1716586200 | 22.14 | 0.06 | 0.27 | 22.08 | 22.14 | 22.08 | 9 |
| 1716499800 | 22.08 | -0.29 | -1.30 | 22.08 | 22.08 | 22.08 | 1 |
| 1716413340 | 22.37 | -0.8 | -3.45 | 22.24 | 22.37 | 22.24 | 2 |
| 1716327000 | 23.17 | 0 | 0.00 | 23.17 | 23.17 | 23.17 | 0 |
| 1716240600 | 23.17 | 0 | 0.00 | 23.17 | 23.17 | 23.17 | 0 |
| 1715981400 | 23.17 | 0 | 0.00 | 23.17 | 23.17 | 23.17 | 0 |
| 1715895000 | 23.17 | 0 | 0.00 | 23.17 | 23.17 | 23.17 | 0 |
| 1715808600 | 23.17 | -0.03 | -0.13 | 23.17 | 23.17 | 23.17 | 5 |
| 1715722140 | 23.2 | 0 | 0.00 | 23.2 | 23.2 | 23.2 | 0 |
| 1715635740 | 23.2 | 0 | 0.00 | 23.2 | 23.2 | 23.2 | 0 |
| 1715376540 | 23.2 | 0 | 0.00 | 23.2 | 23.2 | 23.2 | 0 |
| 1715290140 | 23.2 | 0.76 | 3.39 | 23.64 | 23.64 | 23.2 | 201 |
| 1715203800 | 22.44 | 0 | 0.00 | 22.44 | 22.44 | 22.44 | 0 |
| 1715117400 | 22.44 | 0.3 | 1.36 | 22.46 | 22.46 | 22.44 | 5 |
| 1715000400 | 22.14 | 0 | 0.00 | 22.14 | 22.14 | 22.14 | 0 |
| 1714741200 | 22.14 | 0 | 0.00 | 22.14 | 22.14 | 22.14 | 0 |
| 1714654800 | 22.14 | 0 | 0.00 | 22.14 | 22.14 | 22.14 | 0 |
| 1714482000 | 22.14 | 0 | 0.00 | 22.14 | 22.14 | 22.14 | 0 |
| 1714395600 | 22.14 | 0 | 0.00 | 22.14 | 22.14 | 22.14 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
