Valmont Industries Inc. Common Stockのデータ

Valmont Industries Inc. Common Stockの基本情報

名前 Valmont Industries Inc. Common Stock
ティッカー VMI
United States
上場年 nan
セクター Capital Goods

Valmont Industries Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 229.55 224.79 225.46 226.82 143200.0 226.82
2021-02-12 225.47 221.66 222.73 225.0 106300.0 225.0
2021-02-11 224.21 221.06 222.67 223.22 191800.0 223.22
2021-02-10 221.96 216.84 220.01 221.1 156600.0 221.1
2021-02-09 221.21 217.93 221.21 219.09 163800.0 219.09
2021-02-08 220.42 213.97 214.69 220.03 144600.0 220.03
2021-02-05 212.71 207.25 210.25 212.42 133800.0 212.42
2021-02-04 209.04 206.01 209.04 208.57 112500.0 208.57
2021-02-03 208.76 203.97 204.63 206.66 166300.0 206.66
2021-02-02 205.11 195.92 197.66 205.1 173600.0 205.1
2021-02-01 195.57 192.4 195.01 195.09 203000.0 195.09
2021-01-29 195.0 191.13 195.0 192.92 146300.0 192.92
2021-01-28 196.42 193.02 196.23 195.66 137600.0 195.66
2021-01-27 201.44 193.1 198.21 194.55 187500.0 194.55
2021-01-26 209.46 202.11 209.46 202.54 85100.0 202.54
2021-01-25 211.18 205.11 208.58 209.0 144300.0 209.0
2021-01-22 209.51 205.28 207.71 208.75 153500.0 208.75
2021-01-21 213.72 206.82 211.79 208.93 104300.0 208.93
2021-01-20 217.33 211.56 216.12 211.94 261000.0 211.94
2021-01-19 215.0 208.4 208.72 214.86 217200.0 214.86
2021-01-15 208.05 201.42 206.34 207.59 135700.0 207.59
2021-01-14 212.39 207.5 209.4 208.34 215800.0 208.34
2021-01-13 210.0 204.95 206.35 209.4 303700.0 209.4
2021-01-12 209.57 200.59 200.59 206.2 233700.0 206.2
2021-01-11 200.0 189.85 189.85 199.61 148400.0 199.61
2021-01-08 195.23 190.0 195.23 191.58 149700.0 191.58
2021-01-07 195.0 188.01 190.6 194.5 143800.0 194.5
2021-01-06 191.27 179.34 179.34 189.53 204900.0 189.53
2021-01-05 177.12 172.05 172.05 176.11 66100.0 176.11
2021-01-04 177.37 170.53 175.99 173.21 91700.0 173.21
2020-12-31 176.31 173.04 174.26 174.93 64100.0 174.93
2020-12-30 175.24 172.37 172.37 174.36 79900.0 174.36
2020-12-29 172.52 169.95 172.16 171.15 62900.0 171.15
2020-12-28 174.06 170.82 173.35 171.21 88400.0 171.21
2020-12-24 172.84 171.32 172.84 172.06 20600.0 172.06
2020-12-23 174.06 171.88 173.87 171.91 89200.0 171.91
2020-12-22 174.5 171.4 173.18 173.4 79900.0 172.95
2020-12-21 173.37 170.09 170.49 172.72 99600.0 172.27
2020-12-18 176.62 172.35 175.25 172.92 286100.0 172.47
2020-12-17 175.25 173.02 173.51 175.25 76300.0 174.8
2020-12-16 176.15 173.05 174.41 173.73 98700.0 173.28
2020-12-15 174.0 170.23 170.23 173.83 107700.0 173.38
2020-12-14 171.23 167.85 171.23 168.8 135400.0 168.36
2020-12-11 171.84 168.7 168.86 169.76 72300.0 169.32
2020-12-10 170.8 168.29 169.53 170.27 61700.0 169.83
2020-12-09 172.28 168.88 169.0 170.06 83200.0 169.62
2020-12-08 169.84 167.8 167.96 168.89 103100.0 168.45
2020-12-07 170.38 166.56 169.51 167.93 66100.0 167.49
2020-12-04 169.75 165.98 165.98 169.34 68800.0 168.9
2020-12-03 166.8 164.31 165.85 164.77 107800.0 164.34
2020-12-02 165.0 161.73 163.88 164.83 72500.0 164.4
2020-12-01 165.28 162.68 165.21 164.15 80800.0 163.72
2020-11-30 165.11 160.79 164.21 162.98 169000.0 162.56
2020-11-27 166.27 163.47 165.69 165.16 26400.0 164.73
2020-11-25 165.97 162.27 165.97 165.02 76000.0 164.59
2020-11-24 167.59 163.03 165.0 166.72 89200.0 166.29
2020-11-23 164.18 161.34 161.34 163.28 58800.0 162.86
2020-11-20 161.8 157.87 160.0 160.39 138100.0 159.97
2020-11-19 162.23 158.19 161.11 159.42 81900.0 159.01
2020-11-18 163.42 161.1 162.57 161.43 93100.0 161.01
2020-11-17 162.69 159.27 159.93 162.11 100700.0 161.69
2020-11-16 163.2 157.65 160.0 162.04 109500.0 161.62
2020-11-13 159.07 153.37 156.14 156.57 209400.0 156.16
2020-11-12 159.64 153.62 158.55 154.51 142600.0 154.11
2020-11-11 161.43 158.76 161.1 159.82 92800.0 159.41
2020-11-10 161.79 153.89 155.74 159.49 147800.0 159.08
2020-11-09 164.38 154.18 158.5 154.29 102500.0 153.89
2020-11-06 156.22 150.6 152.83 153.72 75000.0 153.32
2020-11-05 155.03 150.05 150.1 152.58 96800.0 152.18
2020-11-04 152.29 146.01 150.4 148.83 106100.0 148.44
2020-11-03 153.99 150.11 150.33 152.99 142100.0 152.59
2020-11-02 149.47 145.41 146.77 149.44 104900.0 149.05
2020-10-30 143.99 140.39 141.13 141.95 133100.0 141.58
2020-10-29 143.45 139.57 139.88 141.93 111500.0 141.56
2020-10-28 146.1 140.65 144.27 140.79 163800.0 140.42
2020-10-27 147.74 145.07 145.84 147.15 122600.0 146.77
2020-10-26 148.92 145.09 147.51 146.32 125300.0 145.94
2020-10-23 149.03 146.13 147.82 148.53 121500.0 148.14
2020-10-22 149.26 138.93 139.6 146.87 227700.0 146.49
2020-10-21 140.23 137.72 137.72 139.09 172500.0 138.73
2020-10-20 138.48 136.43 137.19 137.51 136000.0 137.15
2020-10-19 138.7 135.24 138.59 135.84 123800.0 135.49
2020-10-16 139.99 137.35 138.94 137.66 63300.0 137.3
2020-10-15 138.5 133.85 134.41 138.41 89500.0 138.05
2020-10-14 138.75 135.72 137.21 136.17 95200.0 135.82
2020-10-13 141.46 137.01 141.46 137.8 86300.0 137.44
2020-10-12 142.49 140.16 140.16 141.18 59600.0 140.81
2020-10-09 141.65 137.53 138.36 140.61 156900.0 140.25
2020-10-08 140.4 137.34 138.1 138.21 148200.0 137.85
2020-10-07 138.41 132.19 133.35 137.5 182400.0 137.14
2020-10-06 132.93 126.45 128.42 131.14 196900.0 130.8
2020-10-05 128.28 125.3 126.23 127.56 115000.0 127.23
2020-10-02 125.9 120.26 121.03 124.99 94200.0 124.67
2020-10-01 125.21 122.14 124.54 122.75 87500.0 122.43
2020-09-30 125.65 123.35 123.36 124.18 174700.0 123.86
2020-09-29 122.83 120.33 122.14 122.75 125700.0 122.43
2020-09-28 122.84 119.88 119.88 122.32 146300.0 122.0
2020-09-25 119.19 117.36 117.78 118.72 102800.0 118.41
2020-09-24 119.5 117.6 118.63 118.56 70500.0 118.25
2020-09-23 121.28 118.65 119.83 119.11 87000.0 118.35
2020-09-22 120.86 119.58 119.98 120.08 92900.0 119.32
2020-09-21 124.41 119.0 124.41 119.54 151400.0 118.78
2020-09-18 128.18 124.95 127.15 125.44 214300.0 124.64
2020-09-17 128.09 123.75 124.61 127.33 145100.0 126.52
2020-09-16 126.59 124.6 126.46 125.58 143300.0 124.78
2020-09-15 127.35 124.09 125.09 126.47 112300.0 125.67
2020-09-14 125.65 121.93 121.93 125.27 110900.0 124.47
2020-09-11 122.99 119.73 120.75 121.6 103000.0 120.83
2020-09-10 121.93 118.25 121.61 120.06 118100.0 119.3
2020-09-09 123.87 120.95 123.31 121.52 102800.0 120.75
2020-09-08 125.28 121.93 125.28 122.86 97800.0 122.08
2020-09-04 128.73 125.33 128.12 126.32 62900.0 125.52
2020-09-03 130.75 125.8 130.37 126.1 69300.0 125.3
2020-09-02 131.12 129.12 129.62 130.46 73900.0 129.63
2020-09-01 129.07 126.19 126.27 129.01 86400.0 128.19
2020-08-31 128.13 126.76 128.13 127.05 88800.0 126.24
2020-08-28 128.78 126.21 128.78 128.5 100700.0 127.68
2020-08-27 128.83 127.11 127.46 128.35 79800.0 127.53
2020-08-26 128.89 126.31 128.47 127.49 80000.0 126.68
2020-08-25 128.75 126.43 128.31 128.28 98100.0 127.46
2020-08-24 128.16 126.05 126.69 127.62 118500.0 126.81
2020-08-21 126.58 125.03 125.38 125.47 123100.0 124.67
2020-08-20 126.97 125.11 125.35 126.0 89400.0 125.2
2020-08-19 128.67 126.66 127.22 127.27 61000.0 126.46
2020-08-18 129.23 126.6 129.23 127.11 113500.0 126.3
2020-08-17 130.65 128.01 130.18 128.72 123500.0 127.9
2020-08-14 131.7 129.71 130.74 130.41 101200.0 129.58
2020-08-13 132.59 131.18 132.0 131.89 66900.0 131.05
2020-08-12 134.45 131.85 134.17 132.39 68500.0 131.55
2020-08-11 134.57 130.94 131.36 132.72 135500.0 131.88
2020-08-10 130.41 126.79 126.79 129.74 102300.0 128.91
2020-08-07 126.94 123.8 124.3 126.62 125000.0 125.81
2020-08-06 126.23 124.21 125.0 124.31 98200.0 123.52
2020-08-05 125.66 124.4 125.61 125.2 99600.0 124.4
2020-08-04 124.93 123.17 123.28 124.42 123700.0 123.63
2020-08-03 124.14 121.61 121.65 123.5 124000.0 122.71
2020-07-31 121.82 119.13 121.82 121.2 136900.0 120.43
2020-07-30 123.89 121.39 122.86 122.19 125300.0 121.41
2020-07-29 125.41 122.53 123.0 124.63 165600.0 123.84
2020-07-28 125.91 122.03 125.18 122.28 191000.0 121.5
2020-07-27 126.92 123.29 125.05 126.0 125100.0 125.2
2020-07-24 128.54 124.66 125.2 125.73 154200.0 124.93
2020-07-23 130.72 122.53 122.53 125.37 264600.0 124.57
2020-07-22 119.78 117.75 117.75 118.85 95900.0 118.09
2020-07-21 119.4 117.59 118.28 118.12 88600.0 117.37
2020-07-20 117.33 115.98 117.33 116.54 76600.0 115.8
2020-07-17 117.77 117.06 117.14 117.09 86600.0 116.34
2020-07-16 118.24 115.86 117.29 116.79 102800.0 116.05
2020-07-15 118.06 114.81 116.0 117.5 174900.0 116.75
2020-07-14 114.84 112.04 112.25 113.65 153100.0 112.93
2020-07-13 115.88 112.65 115.88 112.84 163800.0 112.12
2020-07-10 114.88 112.48 112.48 114.77 80900.0 114.04
2020-07-09 113.74 110.1 113.6 111.58 117500.0 110.87
2020-07-08 118.4 113.03 117.61 114.01 187200.0 113.28
2020-07-07 119.49 115.66 116.53 116.85 176700.0 116.11
2020-07-06 116.63 112.51 116.0 113.74 107300.0 113.02
2020-07-02 115.02 112.8 113.88 113.67 114900.0 112.95
2020-07-01 113.96 110.43 113.82 111.65 144300.0 110.94
2020-06-30 114.25 110.57 110.57 113.62 130600.0 112.9
2020-06-29 111.17 108.15 108.16 111.09 109400.0 110.38
2020-06-26 107.18 104.8 105.84 106.79 213700.0 106.11
2020-06-25 107.12 104.95 105.15 106.82 121200.0 106.14
2020-06-24 108.54 105.22 107.84 106.4 174700.0 105.28
2020-06-23 110.97 108.85 110.58 109.18 155600.0 108.03
2020-06-22 110.95 108.06 110.95 109.09 169400.0 107.94
2020-06-19 114.59 110.9 113.77 111.99 305700.0 110.81
2020-06-18 113.98 111.36 111.36 112.55 199600.0 111.36
2020-06-17 118.11 112.54 117.8 113.06 158300.0 111.87
2020-06-16 119.75 114.74 114.87 117.05 342900.0 115.81
2020-06-15 111.01 104.11 104.65 110.2 205400.0 109.04
2020-06-12 111.28 104.18 111.28 107.23 249000.0 106.1
2020-06-11 112.12 108.17 111.5 108.24 177900.0 107.1
2020-06-10 119.99 114.85 119.99 115.01 182800.0 113.79
2020-06-09 122.56 119.87 122.51 120.53 162200.0 119.26
2020-06-08 127.35 123.62 125.43 124.01 90900.0 122.7
2020-06-05 128.37 123.77 124.59 124.96 122700.0 123.64
2020-06-04 121.07 118.37 119.11 120.93 143000.0 119.65
2020-06-03 120.01 117.05 117.05 119.81 136000.0 118.54
2020-06-02 116.53 114.56 116.09 115.88 199100.0 114.66
2020-06-01 115.7 113.72 114.22 114.67 159900.0 113.46
2020-05-29 114.66 112.21 113.26 114.0 174200.0 112.8
2020-05-28 115.41 112.43 115.31 113.38 120100.0 112.18
2020-05-27 114.05 110.51 112.31 114.05 270500.0 112.84
2020-05-26 112.36 108.48 108.48 110.11 335300.0 108.95
2020-05-22 107.17 104.92 106.84 105.62 153200.0 104.5
2020-05-21 107.54 105.09 105.09 107.05 145000.0 105.92
2020-05-20 106.24 104.66 106.17 105.7 198400.0 104.58
2020-05-19 108.2 104.19 106.57 104.26 117700.0 103.16
2020-05-18 107.3 103.55 104.29 106.7 362000.0 105.57
2020-05-15 104.27 100.92 101.49 101.28 459500.0 100.21
2020-05-14 102.68 98.0 99.69 102.46 139200.0 101.38
2020-05-13 105.18 99.98 104.94 101.54 157800.0 100.47
2020-05-12 111.15 105.5 111.15 105.6 101000.0 104.48
2020-05-11 111.13 108.49 109.28 110.18 166400.0 109.02
2020-05-08 111.78 109.1 109.1 110.94 261700.0 109.77
2020-05-07 110.81 108.34 108.6 108.99 229800.0 107.84
2020-05-06 114.19 108.47 113.23 108.6 152500.0 107.45
2020-05-05 117.47 112.88 116.56 113.08 108300.0 111.89
2020-05-04 114.76 110.48 112.77 114.74 192900.0 113.53
2020-05-01 115.77 112.24 115.09 113.41 95000.0 112.21
2020-04-30 119.13 116.0 117.58 117.24 169600.0 116.0
2020-04-29 122.08 118.96 120.56 119.42 153800.0 118.16
2020-04-28 121.29 117.51 119.29 117.68 137400.0 116.44
2020-04-27 118.11 112.03 113.35 116.99 91700.0 115.75
2020-04-24 117.15 110.39 116.4 112.18 127900.0 110.99
2020-04-23 119.07 114.79 116.02 116.38 357300.0 115.15
2020-04-22 107.05 104.48 106.92 105.47 146200.0 104.36
2020-04-21 107.05 103.45 104.28 104.37 84700.0 103.27
2020-04-20 109.4 106.35 107.21 106.53 113500.0 105.4
2020-04-17 111.43 108.15 109.5 109.21 122700.0 108.06
2020-04-16 108.76 105.14 106.56 106.49 130500.0 105.36
2020-04-15 109.46 105.76 108.59 106.23 98800.0 105.11
2020-04-14 115.3 110.23 112.93 111.61 74300.0 110.43
2020-04-13 112.38 109.36 112.37 110.03 73600.0 108.87
2020-04-09 115.47 110.0 112.48 113.06 128400.0 111.87
2020-04-08 111.54 107.87 110.66 110.58 129900.0 109.41
2020-04-07 115.54 108.53 112.2 109.57 149500.0 108.41
2020-04-06 114.44 107.72 110.54 109.01 151000.0 107.86
2020-04-03 110.57 104.5 107.57 106.49 211100.0 105.36
2020-04-02 108.89 104.3 106.35 107.57 162800.0 106.43
2020-04-01 106.35 101.27 102.07 106.2 165100.0 105.08
2020-03-31 106.41 100.94 100.94 105.98 145400.0 104.86
2020-03-30 102.08 95.78 98.5 102.05 129100.0 100.97
2020-03-27 98.7 93.03 94.97 97.44 85500.0 96.41
2020-03-26 99.11 90.29 91.79 98.94 165800.0 97.89
2020-03-25 96.65 90.96 95.9 91.43 219000.0 90.02
2020-03-24 99.28 93.68 97.36 95.31 217400.0 93.84
2020-03-23 93.47 87.84 92.0 91.64 132300.0 90.23
2020-03-20 93.47 88.29 92.45 91.9 213300.0 90.48
2020-03-19 95.47 90.0 94.06 92.16 205700.0 90.74
2020-03-18 95.73 86.39 88.7 95.73 193900.0 94.25
2020-03-17 96.43 83.76 88.28 96.43 260800.0 94.94
2020-03-16 90.37 82.6 89.77 86.23 240200.0 84.9
2020-03-13 99.52 88.64 94.83 99.36 255000.0 97.83
2020-03-12 95.95 88.13 95.95 89.51 237300.0 88.13
2020-03-11 108.3 100.98 107.9 101.78 196700.0 100.21
2020-03-10 111.21 105.27 110.53 111.06 147400.0 109.35
2020-03-09 112.81 104.33 108.77 107.25 166100.0 105.59
2020-03-06 116.39 113.19 113.69 115.96 145800.0 114.17
2020-03-05 118.91 115.61 116.71 117.23 140900.0 115.42
2020-03-04 119.59 116.28 118.48 119.33 162900.0 117.49
2020-03-03 120.61 115.07 118.89 115.51 156700.0 113.73
2020-03-02 118.59 113.39 117.34 118.52 128300.0 116.69
2020-02-28 117.77 110.97 111.93 116.22 225100.0 114.43
2020-02-27 123.15 116.76 116.76 118.27 188200.0 116.44
2020-02-26 124.78 120.71 121.68 121.05 143900.0 119.18
2020-02-25 125.71 120.41 125.71 121.99 149900.0 120.11
2020-02-24 127.64 123.85 127.35 125.41 175300.0 123.47
2020-02-21 134.38 129.43 133.18 134.15 180300.0 132.08
2020-02-20 148.22 131.76 140.86 134.68 310600.0 132.6
2020-02-19 154.86 152.44 152.44 154.21 83600.0 151.83
2020-02-18 152.86 150.0 151.32 151.49 70400.0 149.15