The closing price for Vulcan Materials (VMC) in 2012 was $46.53, on December 31, 2012. It was up 29.4% for the year. The latest price is $289.40.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $45.60 | $46.53 | $45.53 | $46.53 | 713,139 |
December 28 2012 | $45.86 | $46.06 | $45.31 | $45.77 | 399,160 |
December 27 2012 | $47.37 | $47.46 | $45.92 | $46.22 | 527,699 |
December 26 2012 | $47.36 | $47.64 | $46.80 | $47.21 | 479,696 |
December 24 2012 | $46.65 | $47.47 | $46.65 | $47.36 | 264,271 |
December 21 2012 | $47.42 | $47.53 | $46.30 | $46.72 | 1,254,346 |
December 20 2012 | $47.40 | $47.61 | $47.17 | $47.61 | 811,710 |
December 19 2012 | $47.55 | $47.71 | $46.79 | $47.47 | 711,513 |
December 18 2012 | $47.12 | $47.59 | $47.09 | $47.55 | 1,148,702 |
December 17 2012 | $46.26 | $47.24 | $45.96 | $47.12 | 888,159 |
December 14 2012 | $46.20 | $46.31 | $45.61 | $46.13 | 681,706 |
December 13 2012 | $45.96 | $46.47 | $45.77 | $46.20 | 803,763 |
December 12 2012 | $46.95 | $47.12 | $45.59 | $45.86 | 1,116,137 |
December 11 2012 | $46.97 | $47.12 | $46.44 | $46.71 | 745,127 |
December 10 2012 | $46.57 | $46.76 | $46.30 | $46.57 | 534,917 |
December 07 2012 | $46.94 | $46.94 | $45.97 | $46.49 | 1,012,825 |
December 06 2012 | $45.77 | $46.54 | $45.60 | $46.51 | 647,259 |
December 05 2012 | $47.19 | $47.40 | $45.61 | $45.70 | 2,515,943 |
December 04 2012 | $46.83 | $47.72 | $46.60 | $47.17 | 1,350,485 |
December 03 2012 | $47.74 | $48.14 | $46.72 | $46.77 | 938,958 |
November 30 2012 | $46.04 | $47.47 | $45.93 | $47.24 | 1,159,251 |
November 29 2012 | $44.68 | $46.27 | $44.56 | $45.87 | 1,496,559 |
November 28 2012 | $43.33 | $44.60 | $42.86 | $44.42 | 763,878 |
November 27 2012 | $44.40 | $44.55 | $43.32 | $43.62 | 455,156 |
November 26 2012 | $43.61 | $44.42 | $43.57 | $44.26 | 568,296 |
Daily pricing data for Vulcan Materials dates back to 11/5/1984, and may be incomplete.