Vulcan Forged Historical Data

PYR Page 34
Download
Date Close Price change Market cap Trading volume
Feb 5, 2022 $ 14.65
+3.67%
$ 732.7 million $ 69.59 million
Feb 4, 2022 $ 14.19
+16.89%
$ 709.45 million $ 91.58 million
Feb 3, 2022 $ 12.13
+1.82%
$ 606.38 million $ 50.27 million
Feb 2, 2022 $ 11.92
-10.41%
$ 595.94 million $ 84.66 million
Feb 1, 2022 $ 13.29
+14.47%
$ 664.43 million $ 107.31 million
Jan 31, 2022 $ 11.6
+17.72%
$ 580.05 million $ 49.53 million
Jan 30, 2022 $ 9.85
-5.86%
$ 492.44 million $ 25.15 million
Jan 29, 2022 $ 10.45
-0.73%
$ 522.75 million $ 28.05 million
Jan 28, 2022 $ 10.53
+1.35%
$ 526.56 million $ 37.96 million
Jan 27, 2022 $ 10.39
+4.87%
$ 519.47 million $ 50.74 million
Jan 26, 2022 $ 9.91
+2.52%
$ 495.73 million $ 58.05 million
Jan 25, 2022 $ 9.67
+20.08%
$ 483.51 million $ 62.17 million
Jan 24, 2022 $ 8.05
-5.05%
$ 402.65 million $ 37.85 million
Jan 23, 2022 $ 8.5
+6.42%
$ 424.88 million $ 23.86 million
Jan 22, 2022 $ 7.98
-11.04%
$ 398.76 million $ 38.18 million
Jan 21, 2022 $ 8.96
-17.19%
$ 447.87 million $ 44.96 million
Jan 20, 2022 $ 10.81
-5.15%
$ 540.49 million $ 42.84 million
Jan 19, 2022 $ 11.4
-12.94%
$ 569.83 million $ 32.51 million
Jan 18, 2022 $ 13.09
-1.45%
$ 654.7 million $ 32.03 million
Jan 17, 2022 $ 13.27
-10.23%
$ 663.65 million $ 42.31 million
Jan 16, 2022 $ 14.78
-7.68%
$ 739.22 million $ 36.52 million
Jan 15, 2022 $ 16.01
+1.04%
$ 800.7 million $ 39.26 million
Jan 14, 2022 $ 15.85
+5.19%
$ 792.48 million $ 59.62 million
Jan 13, 2022 $ 15.07
+0.79%
$ 753.29 million $ 80.89 million
Jan 12, 2022 $ 14.95
+7.06%
$ 747.46 million $ 44.02 million
Jan 11, 2022 $ 13.94
-1.73%
$ 696.95 million $ 47.35 million
Jan 10, 2022 $ 14.18
+8.67%
$ 709.18 million $ 58.4 million
Jan 9, 2022 $ 13.08
+16.89%
$ 653.94 million $ 82.57 million
Jan 8, 2022 $ 11.19
-5.00%
$ 559.45 million $ 24.83 million
Jan 7, 2022 $ 11.77
-11.76%
$ 588.32 million $ 46.1 million
Jan 6, 2022 $ 13.35
+9.18%
$ 667.73 million $ 45.87 million
Jan 5, 2022 $ 12.23
-15.09%
$ 611.74 million $ 44.84 million
Jan 4, 2022 $ 14.42
-3.19%
$ 720.96 million $ 15.36 million
Jan 3, 2022 $ 14.89
-7.51%
$ 744.74 million $ 14.19 million
Jan 2, 2022 $ 16.11
+4.08%
$ 805.67 million $ 18.83 million
Jan 1, 2022 $ 15.48
+4.64%
$ 773.81 million $ 21.36 million
Dec 31, 2021 $ 14.79
-2.42%
$ 739.29 million $ 29.95 million
Dec 30, 2021 $ 15.18
-5.17%
$ 758.76 million $ 35.29 million
Dec 29, 2021 $ 15.96
-3.14%
$ 798.11 million $ 24.86 million
Dec 28, 2021 $ 16.49
-12.22%
$ 394.01 million $ 51 million
Dec 27, 2021 $ 18.78
+8.55%
$ 448.55 million $ 60.98 million
Dec 26, 2021 $ 17.3
-3.69%
$ 413.19 million $ 40.62 million
Dec 25, 2021 $ 17.96
+1.64%
$ 429.05 million $ 39.55 million
Dec 24, 2021 $ 17.67
-20.75%
$ 421.68 million $ 164.55 million
Dec 23, 2021 $ 22.29
+20.81%
$ 531.94 million $ 75.42 million
Dec 22, 2021 $ 18.45
-7.68%
$ 440.2 million $ 54.5 million
Dec 21, 2021 $ 19.98
+25.46%
$ 475.18 million $ 76.03 million
Dec 20, 2021 $ 15.92
-5.22%
$ 378.74 million $ 55.49 million
Dec 19, 2021 $ 16.8
-18.55%
$ 399.63 million $ 195.22 million
Dec 18, 2021 $ 20.63
-2.26%
$ 485.87 million $ 27.32 million