Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-29	Z	VMC	261.29	262.635	259.84	261.45	0.35	651,556	9,802	257.01	265.58
2024-04-26	Z	VMC	258.99	261.831	258.79	261.24	2.88	689,087	11,223	260.90	284.73
2024-04-25	Z	VMC	253.99	258.99	250.77	258.54	2.08	655,936	10,726	215.42	314.79
2024-04-24	Z	VMC	258.21	259.96	253.76	256.40	-2.89	568,038	13,359	215.42	303.94
2024-04-23	Z	VMC	254.15	260.01	254.15	259.34	4.785	764,867	12,665	216.48	260.15
2024-04-22	Z	VMC	253.03	256.125	251.58	254.48	2.42	591,373	10,785	253.78	276.99
2024-04-19	Z	VMC	256.28	257.45	251.32	252.06	-2.96	613,889	8,897	227.35	252.69
2024-04-18	Z	VMC	260.26	260.26	254.34	255.07	-3.216	538,065	11,247	217.86	258.70
2024-04-17	Z	VMC	260.08	260.09	256.07	258.26	-0.27	708,195	10,096	257.56	281.51
2024-04-16	Z	VMC	260.83	261.215	257.02	258.54	-1.90	782,799	11,138	255.22	325.65
2024-04-15	Z	VMC	268.40	268.40	260.245	260.50	-2.28	514,097	9,097	219.48	314.79
2024-04-12	Z	VMC	263.25	264.67	261.29	262.78	-2.61	507,887	7,994	260.00	265.74
2024-04-11	Z	VMC	264.23	267.03	263.84	265.50	0.93	545,905	8,645	264.69	289.27
2024-04-10	Z	VMC	260.02	265.905	259.08	264.56	-1.00	800,556	11,146	261.06	267.95
2024-04-09	Z	VMC	269.55	270.23	263.08	265.62	-4.14	637,489	10,719	203.27	269.65
2024-04-08	Z	VMC	270.52	271.62	269.38	269.72	-0.43	580,207	8,182	268.92	270.71
2024-04-05	Z	VMC	267.19	270.87	267.19	270.15	4.3175	454,050	8,936	269.24	271.04
2024-04-04	Z	VMC	270.95	272.77	265.50	265.89	-2.92	576,847	9,973	265.26	289.89
2024-04-03	Z	VMC	266.16	269.80	265.755	268.77	2.52	629,708	10,991	237.77	274.15
2024-04-02	Z	VMC	269.73	270.455	264.16	266.25	-3.51	888,476	13,221	203.02	269.19
2024-04-01	Z	VMC	273.11	273.11	269.56	269.69	-3.33	599,124	9,854	267.00	275.08
2024-03-29	Z	VMC	273.48	274.7907	271.425	272.92	-0.09	0	0	272.09	273.89
2024-03-28	Z	VMC	273.48	274.7907	271.425	272.92	-0.09	682,980	10,471	272.09	273.89
2024-03-27	Z	VMC	275.52	276.58	271.68	272.79	-0.90	703,225	10,180	271.49	273.29
2024-03-26	Z	VMC	272.66	275.35	272.66	273.87	1.26	537,846	8,396	273.42	275.23
2024-03-25	Z	VMC	274.49	274.83	272.05	272.62	-1.66	427,819	7,556	267.20	275.34
2024-03-22	Z	VMC	274.80	275.15	272.26	274.36	-1.37	581,573	9,025	273.35	275.16
2024-03-21	Z	VMC	272.45	275.87	270.375	275.59	4.07	1,035,563	10,868	274.99	276.41
2024-03-20	Z	VMC	269.80	272.26	268.9601	271.74	2.66	933,135	11,504	269.03	274.20
2024-03-19	Z	VMC	266.83	271.81	266.83	269.01	-0.38	1,239,519	10,961	213.05	271.20
2024-03-18	Z	VMC	267.85	270.25	267.55	269.42	2.66	934,621	9,016	267.05	270.00
2024-03-15	Z	VMC	268.84	271.60	266.55	266.86	-3.735	1,861,302	16,504	243.22	303.94
2024-03-14	Z	VMC	268.60	272.725	268.60	270.73	1.40	1,002,988	12,748	269.37	303.94
2024-03-13	Z	VMC	269.43	270.65	268.375	269.32	-0.35	617,966	8,315	236.07	271.83
2024-03-12	Z	VMC	265.26	269.97	264.8906	269.58	4.71	577,721	9,207	265.58	273.48
2024-03-11	Z	VMC	266.36	266.36	262.87	264.95	-1.75	975,184	11,247	213.05	298.51
2024-03-08	Z	VMC	270.25	271.42	264.86	266.70	-4.47	926,236	11,222	241.43	284.04
2024-03-07	Z	VMC	268.98	271.73	268.98	271.17	3.84	643,137	9,041	217.86	294.17
2024-03-06	Z	VMC	265.49	268.29	264.23	267.34	2.52	743,306	11,697	243.25	291.21
2024-03-05	Z	VMC	266.18	268.84	263.06	264.98	-2.86	1,026,043	15,741	264.47	295.10
2024-03-04	Z	VMC	268.40	269.68	266.98	267.85	0.35	885,904	14,298	266.86	270.26
2024-03-01	Z	VMC	266.73	268.39	265.86	267.43	1.58	712,338	11,314	228.21	296.34
2024-02-29	Z	VMC	263.91	266.78	261.32	265.85	3.55	1,113,697	11,733	237.75	293.08
2024-02-28	Z	VMC	263.36	265.10	261.17	262.30	-1.27	1,066,762	12,615	255.00	293.08
2024-02-27	Z	VMC	261.82	263.68	261.29	263.56	2.51	727,453	9,494	262.68	287.65
2024-02-26	Z	VMC	257.83	261.446	257.53	261.08	3.96	855,831	11,135	236.75	261.78
2024-02-23	Z	VMC	257.92	257.92	255.68	257.23	0.329	786,796	10,218	257.23	257.51
2024-02-22	Z	VMC	255.51	257.22	254.59	256.94	3.605	716,996	9,824	255.50	258.84
2024-02-21	Z	VMC	251.63	253.86	250.68	253.43	2.05	650,135	11,113	228.99	279.03
2024-02-20	Z	VMC	253.22	254.83	249.49	251.38	-3.70	1,115,259	15,673	216.00	255.15
2024-02-19	Z	VMC	256.76	260.81	253.37	255.15	12.68	0	0	253.05	255.00
2024-02-16	Z	VMC	256.76	260.81	253.37	255.15	12.68	2,201,770	22,165	253.05	255.00
2024-02-15	Z	VMC	243.47	244.60	239.635	242.46	1.36	1,186,824	13,808	246.20	248.00
2024-02-14	Z	VMC	238.79	242.55	237.85	241.10	4.03	1,024,821	14,766	230.99	267.53
2024-02-13	Z	VMC	236.00	238.035	234.5297	237.12	-2.922	859,592	13,287	236.40	237.90
2024-02-12	Z	VMC	241.14	243.44	240.13	240.13	0.28	910,381	12,286	239.00	240.81
2024-02-09	Z	VMC	237.74	240.105	237.40	240.00	1.61	1,050,318	13,172	219.03	276.36
2024-02-08	Z	VMC	236.97	239.25	235.00	238.44	1.965	882,049	12,519	217.33	239.16
2024-02-07	Z	VMC	234.00	237.525	233.51	236.52	4.89	822,407	10,579	224.90	378.36
2024-02-06	Z	VMC	229.87	232.56	229.20	231.58	1.90	818,042	9,843	209.08	254.52
2024-02-05	Z	VMC	232.40	234.31	227.66	229.65	-4.78	1,064,973	14,086	228.86	250.05
2024-02-02	Z	VMC	228.98	235.43	228.75	234.44	4.10	1,036,909	13,976	199.00	239.80
2024-02-01	Z	VMC	227.27	230.66	223.90	230.36	4.42	702,732	9,909	213.05	367.42
2024-01-31	Z	VMC	230.54	231.83	225.66	226.01	-4.97	706,492	10,230	206.56	227.35
2024-01-30	Z	VMC	228.80	232.01	228.685	231.05	1.67	753,311	9,394	211.30	370.36