Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
VMI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 209.57 | -3.06 | -1.44% | 211.35 | 211.81 | 207.69 | 193,719 |
| Apr 24 2024 | 212.63 | -0.90 | -0.42% | 213.78 | 214.95 | 212.55 | 150,872 |
| Apr 23 2024 | 213.53 | 1.82 | 0.86% | 211.39 | 215.61 | 211.39 | 110,227 |
| Apr 22 2024 | 211.71 | -1.49 | -0.70% | 213.27 | 214.27 | 210.67 | 146,184 |
| Apr 19 2024 | 213.20 | 3.48 | 1.66% | 210.50 | 213.20 | 210.06 | 154,755 |
| Apr 18 2024 | 209.72 | -1.45 | -0.69% | 211.10 | 213.01 | 208.88 | 146,501 |
| Apr 17 2024 | 211.17 | -2.42 | -1.13% | 214.25 | 215.96 | 211.17 | 270,816 |
| Apr 16 2024 | 213.59 | -2.32 | -1.07% | 214.99 | 215.66 | 211.9292 | 319,501 |
| Apr 15 2024 | 215.91 | -1.49 | -0.69% | 219.04 | 220.52 | 215.89 | 202,997 |
| Apr 12 2024 | 217.40 | -4.55 | -2.05% | 220.23 | 223.20 | 217.38 | 196,379 |
| Apr 11 2024 | 221.95 | -0.39 | -0.18% | 223.17 | 223.17 | 220.24 | 129,980 |
| Apr 10 2024 | 222.34 | -2.10 | -0.94% | 219.18 | 222.79 | 218.75 | 150,532 |
| Apr 09 2024 | 224.44 | -1.12 | -0.50% | 226.14 | 227.985 | 223.755 | 218,351 |
| Apr 08 2024 | 225.56 | 1.37 | 0.61% | 225.69 | 227.75 | 224.60 | 99,372 |
| Apr 05 2024 | 224.19 | 3.45 | 1.56% | 220.96 | 224.555 | 220.4694 | 126,277 |
| Apr 04 2024 | 220.74 | 0.40 | 0.18% | 221.83 | 224.2128 | 220.45 | 137,721 |
| Apr 03 2024 | 220.34 | 1.33 | 0.61% | 218.55 | 222.72 | 218.25 | 209,186 |
| Apr 02 2024 | 219.01 | -6.67 | -2.96% | 224.43 | 225.98 | 218.765 | 217,661 |
| Apr 01 2024 | 225.68 | -2.60 | -1.14% | 227.11 | 231.52 | 224.84 | 187,626 |
| Mar 28 2024 | 228.28 | 2.86 | 1.27% | 225.59 | 230.14 | 224.84 | 160,907 |
| Mar 27 2024 | 225.42 | 5.29 | 2.40% | 221.47 | 225.96 | 221.39 | 158,800 |
| Mar 26 2024 | 220.13 | 1.54 | 0.70% | 219.70 | 221.435 | 218.49 | 172,095 |
| Mar 25 2024 | 218.59 | -1.80 | -0.82% | 221.36 | 223.26 | 217.98 | 125,423 |
| Mar 22 2024 | 220.39 | 0.64 | 0.29% | 220.47 | 221.1633 | 219.00 | 108,174 |
| Mar 21 2024 | 219.75 | 2.69 | 1.24% | 217.50 | 220.07 | 217.02 | 113,958 |
| Mar 20 2024 | 217.06 | 3.02 | 1.41% | 213.15 | 217.31 | 212.9112 | 113,485 |
| Mar 19 2024 | 214.04 | 1.51 | 0.71% | 212.57 | 214.67 | 211.70 | 180,630 |
| Mar 18 2024 | 212.53 | -2.20 | -1.02% | 214.42 | 215.355 | 212.33 | 151,446 |
| Mar 15 2024 | 214.73 | 2.53 | 1.19% | 211.76 | 215.57 | 211.23 | 258,938 |
| Mar 14 2024 | 212.20 | -2.93 | -1.36% | 215.00 | 216.537 | 210.13 | 138,303 |
| Mar 13 2024 | 215.13 | -0.15 | -0.07% | 214.47 | 216.76 | 214.2885 | 145,760 |
| Mar 12 2024 | 215.28 | -0.81 | -0.37% | 216.00 | 218.62 | 214.87 | 153,165 |
| Mar 11 2024 | 216.09 | 1.08 | 0.50% | 214.84 | 216.33 | 212.865 | 141,590 |
| Mar 08 2024 | 215.01 | 2.63 | 1.24% | 213.53 | 216.37 | 212.60 | 153,180 |
| Mar 07 2024 | 212.38 | 4.16 | 2.00% | 209.29 | 212.66 | 209.29 | 108,613 |
| Mar 06 2024 | 208.22 | 1.88 | 0.91% | 207.46 | 209.605 | 206.35 | 132,200 |
| Mar 05 2024 | 206.34 | -3.54 | -1.69% | 208.11 | 209.39 | 206.26 | 198,616 |
| Mar 04 2024 | 209.88 | -1.15 | -0.54% | 211.13 | 212.54 | 209.87 | 131,670 |
| Mar 01 2024 | 211.03 | -0.90 | -0.42% | 212.15 | 213.44 | 210.00 | 196,637 |
| Feb 29 2024 | 211.93 | 0.17 | 0.08% | 212.12 | 214.8095 | 210.99 | 203,498 |
| Feb 28 2024 | 211.76 | -0.47 | -0.22% | 211.82 | 214.31 | 211.33 | 128,037 |
| Feb 27 2024 | 212.23 | -2.52 | -1.17% | 216.40 | 216.94 | 210.25 | 188,614 |
| Feb 26 2024 | 214.75 | -4.26 | -1.95% | 218.04 | 218.855 | 212.8601 | 155,740 |
| Feb 23 2024 | 219.01 | -0.09 | -0.04% | 218.50 | 221.45 | 217.795 | 172,984 |
| Feb 22 2024 | 219.10 | -7.90 | -3.48% | 216.61 | 222.085 | 213.315 | 538,567 |
| Feb 21 2024 | 227.00 | 1.12 | 0.50% | 224.18 | 227.78 | 222.9867 | 251,944 |
| Feb 20 2024 | 225.88 | -1.78 | -0.78% | 224.29 | 227.02 | 223.15 | 246,848 |
| Feb 16 2024 | 227.66 | -3.18 | -1.38% | 229.94 | 232.2108 | 227.64 | 206,392 |
| Feb 15 2024 | 230.84 | -2.77 | -1.19% | 234.14 | 234.89 | 229.20 | 242,938 |
| Feb 14 2024 | 233.61 | 2.62 | 1.13% | 233.45 | 235.525 | 230.675 | 151,530 |
| Feb 13 2024 | 230.99 | -7.38 | -3.10% | 232.58 | 234.10 | 229.06 | 144,664 |
| Feb 12 2024 | 238.37 | 0.02 | 0.01% | 238.24 | 241.69 | 238.24 | 113,400 |
| Feb 09 2024 | 238.35 | 2.60 | 1.10% | 237.11 | 238.49 | 233.39 | 183,288 |
| Feb 08 2024 | 235.75 | 2.10 | 0.90% | 235.28 | 237.475 | 233.74 | 169,230 |
| Feb 07 2024 | 233.65 | 4.18 | 1.82% | 230.55 | 236.70 | 229.11 | 197,511 |
| Feb 06 2024 | 229.47 | 3.64 | 1.61% | 225.77 | 230.875 | 225.77 | 159,415 |
| Feb 05 2024 | 225.83 | -2.17 | -0.95% | 225.73 | 227.22 | 222.615 | 125,896 |
| Feb 02 2024 | 228.00 | -1.92 | -0.84% | 227.37 | 230.06 | 225.645 | 136,617 |
| Feb 01 2024 | 229.92 | 4.21 | 1.87% | 227.56 | 230.69 | 227.00 | 131,130 |
| Jan 31 2024 | 225.71 | -3.94 | -1.72% | 230.24 | 231.69 | 225.36 | 165,659 |
| Jan 30 2024 | 229.65 | -3.05 | -1.31% | 230.65 | 234.13 | 229.23 | 124,878 |
| Jan 29 2024 | 232.70 | 1.35 | 0.58% | 231.00 | 233.17 | 229.10 | 116,474 |
