NYSE, VMC End of Day and Historical Stock Data [Vulcan Materials Company]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, VMC:

14 Aug 25 16:58

LAST: 293.1	CHANGE: 2.54	OPEN: 293.1	HIGH: 294.6	ASK: 121.5	VOLUME: 936.2K
LAST: 293.1	CHG(%): 0.86	PREV: 295.6	LOW: 292.1	BID: 121.5

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
14 Aug 25	293.1	294.6	292.1	293.1	969.2K
13 Aug 25	293.3	296.1	289.9	295.6	1.13M
12 Aug 25	286.0	292.9	284.4	291.9	1.07M
11 Aug 25	286.6	286.6	283.6	285.2	976K
08 Aug 25	283.0	287.7	281.8	286.5	638.4K
07 Aug 25	284.5	286.6	278.4	282.1	1.04M
06 Aug 25	283.2	283.4	280.5	281.6	785.5K
05 Aug 25	281.3	283.6	279.4	283.2	788.7K
04 Aug 25	278.1	284.9	277.3	281.9	1.35M
01 Aug 25	273.8	275.3	270.6	274.9	1.44M

COMPANY PROFILE

Name:
About:	SUMMARY Largest U.S. aggregates company by production and revenues We are the nation?s largest producer of construction aggregates, primarily crushed stone, sand and gravel. We are also a major producer of asphalt mix and ready-mixed concrete and a leading producer of cement in Florida. We estimate that the ten largest aggregates producers account for approximately 30% to 35% of the total U.S. aggregates production. Although the industry leader, Vulcan?s total U.S. market share is less than 10%. Other publicly traded companies among the ten largest U.S. aggregates producers include Cemex, CRH, Heidelberg, Holcim, Lafarge, MDU Resources and Martin Marietta Materials. The U.S. aggregates industry is highly fragmented with approximately 5,000 companies managing more than 10,000 operations. ...
Sector:	Basic Industries
Industry:	Mining & Quarrying of Nonmetallic Minerals (No Fuels)
CUSIP:	929160109
CIK:	1396009

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 20, 1993

Purchase Intraday History
for this symbol from Jan 20, 1993

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	37.51
PEG Ratio:	1.97
EPS Ratio:	7.11
DivYield:	0.81
PtB:	4.33
PtS:	4.40
EBITDA:	940.88M
Shares:	132.1M
Market Cap:	38.72B
52wk range:	215.08 - 298.31

TECHNICALS

MA5:	290.48
MA20:	278.11
MA50:	269.17
MA200:	263.38
STO9:	90.52
RSI14:	72.38
WPR14:	-9.95
MTM14:	22.99
ROC14:	0.09
Week High:	296.12
Week Low:	278.39
Month High:	296.12
Month Low:	255.33
Volatility:	7.45