Vulcan Forged Historical Data

PYR Page 33
Download
Date Close Price change Market cap Trading volume
Mar 27, 2022 $ 10.67
+6.93%
$ 533.6 million $ 21.02 million
Mar 26, 2022 $ 9.98
+0.86%
$ 498.91 million $ 11.37 million
Mar 25, 2022 $ 9.9
-6.91%
$ 494.9 million $ 23.4 million
Mar 24, 2022 $ 10.64
+5.70%
$ 531.97 million $ 35.47 million
Mar 23, 2022 $ 10.07
+3.82%
$ 503.28 million $ 26.3 million
Mar 22, 2022 $ 9.69
+2.40%
$ 484.55 million $ 30.76 million
Mar 21, 2022 $ 9.46
+1.24%
$ 473.21 million $ 28.57 million
Mar 20, 2022 $ 9.35
-8.05%
$ 467.35 million $ 31.57 million
Mar 19, 2022 $ 10.16
+14.75%
$ 508.17 million $ 62.53 million
Mar 18, 2022 $ 8.86
+0.00%
$ 442.84 million $ 23.52 million
Mar 17, 2022 $ 8.86
-1.18%
$ 443.04 million $ 17.37 million
Mar 16, 2022 $ 8.97
+9.27%
$ 448.65 million $ 39.42 million
Mar 15, 2022 $ 8.24
-2.71%
$ 411.78 million $ 25.26 million
Mar 14, 2022 $ 8.45
+0.91%
$ 422.66 million $ 27.51 million
Mar 13, 2022 $ 8.39
-6.31%
$ 419.27 million $ 20.98 million
Mar 12, 2022 $ 8.96
+0.03%
$ 447.93 million $ 15.05 million
Mar 11, 2022 $ 8.96
-2.38%
$ 448.15 million $ 14.58 million
Mar 10, 2022 $ 9.18
-6.71%
$ 458.89 million $ 20.39 million
Mar 9, 2022 $ 9.84
+7.40%
$ 492.08 million $ 26.85 million
Mar 8, 2022 $ 9.17
-1.14%
$ 458.36 million $ 24.04 million
Mar 7, 2022 $ 9.25
+0.86%
$ 462.7 million $ 27.01 million
Mar 6, 2022 $ 9.16
-7.86%
$ 458.08 million $ 20.56 million
Mar 5, 2022 $ 9.94
+3.27%
$ 497.04 million $ 18.73 million
Mar 4, 2022 $ 9.61
-12.22%
$ 480.67 million $ 34.54 million
Mar 3, 2022 $ 10.95
-4.94%
$ 547.29 million $ 31.37 million
Mar 2, 2022 $ 11.52
-4.23%
$ 576.16 million $ 35.64 million
Mar 1, 2022 $ 12.04
+7.87%
$ 601.74 million $ 47.54 million
Feb 28, 2022 $ 11.14
+9.75%
$ 557.05 million $ 33.53 million
Feb 27, 2022 $ 10.14
-2.74%
$ 507.13 million $ 32.23 million
Feb 26, 2022 $ 10.42
+2.11%
$ 521.21 million $ 25.79 million
Feb 25, 2022 $ 10.18
+9.29%
$ 509.05 million $ 33.52 million
Feb 24, 2022 $ 9.31
-5.09%
$ 465.64 million $ 63.2 million
Feb 23, 2022 $ 9.83
-4.63%
$ 491.26 million $ 27.27 million
Feb 22, 2022 $ 10.3
+3.40%
$ 514.8 million $ 33.85 million
Feb 21, 2022 $ 9.98
-7.06%
$ 499.01 million $ 40.61 million
Feb 20, 2022 $ 10.73
-8.65%
$ 536.69 million $ 31.64 million
Feb 19, 2022 $ 11.75
-1.65%
$ 587.35 million $ 18.37 million
Feb 18, 2022 $ 11.95
-4.36%
$ 597.38 million $ 29.36 million
Feb 17, 2022 $ 12.52
-11.75%
$ 625.79 million $ 40.62 million
Feb 16, 2022 $ 14.21
-2.02%
$ 710.25 million $ 29.77 million
Feb 15, 2022 $ 14.53
+13.67%
$ 726.52 million $ 54.76 million
Feb 14, 2022 $ 12.78
+6.89%
$ 639.04 million $ 51.32 million
Feb 13, 2022 $ 11.98
-6.55%
$ 598.83 million $ 27.17 million
Feb 12, 2022 $ 12.82
+1.48%
$ 640.83 million $ 45.59 million
Feb 11, 2022 $ 12.63
-7.65%
$ 631.51 million $ 62.74 million
Feb 10, 2022 $ 13.67
-10.54%
$ 683.59 million $ 69.67 million
Feb 9, 2022 $ 15.29
+5.65%
$ 764.41 million $ 56.54 million
Feb 8, 2022 $ 14.56
-4.35%
$ 727.85 million $ 80.46 million
Feb 7, 2022 $ 15.21
+1.23%
$ 760.61 million $ 75.97 million
Feb 6, 2022 $ 15.04
+2.56%
$ 751.95 million $ 47.17 million