Vulcan Forged Historical Data

PYR Page 35
Download
Date Close Price change Market cap Trading volume
Dec 17, 2021 $ 21.11
-5.39%
$ 496.24 million $ 52.92 million
Dec 16, 2021 $ 22.28
-1.76%
$ 505.34 million $ 42.89 million
Dec 15, 2021 $ 22.69
+7.97%
$ 488.57 million $ 77.04 million
Dec 14, 2021 $ 21.01
-10.27%
$ 411.71 million $ 91.53 million
Dec 13, 2021 $ 23.42
-20.75%
$ 458.82 million $ 266.24 million
Dec 12, 2021 $ 29.55
+5.43%
$ 578.92 million $ 57.79 million
Dec 11, 2021 $ 28.02
+11.54%
$ 549.12 million $ 36.23 million
Dec 10, 2021 $ 25.12
-10.36%
$ 492.29 million $ 62.79 million
Dec 9, 2021 $ 28.01
-0.96%
$ 548.82 million $ 82.84 million
Dec 8, 2021 $ 28.28
-5.24%
$ 553.46 million $ 55.92 million
Dec 7, 2021 $ 29.85
+6.80%
$ 584.24 million $ 147.87 million
Dec 6, 2021 $ 27.94
+6.16%
$ 546.89 million $ 134.55 million
Dec 5, 2021 $ 26.32
-12.15%
$ 515.27 million $ 62.36 million
Dec 4, 2021 $ 29.96
-14.84%
$ 586.38 million $ 99.1 million
Dec 3, 2021 $ 35.19
-7.28%
$ 688.87 million $ 59.54 million
Dec 2, 2021 $ 37.89
-7.13%
$ 741.72 million $ 74.25 million
Dec 1, 2021 $ 40.79
-8.31%
$ 798.43 million $ 91.82 million
Nov 30, 2021 $ 44.48
+6.63%
$ 870.7 million $ 56.71 million
Nov 29, 2021 $ 41.72
+7.18%
$ 816.68 million $ 116.75 million
Nov 28, 2021 $ 38.93
+4.91%
$ 761.96 million $ 63.52 million
Nov 27, 2021 $ 37.1
+0.80%
$ 725.99 million $ 93.49 million
Nov 26, 2021 $ 36.85
+21.06%
$ 721.1 million $ 320.01 million
Nov 25, 2021 $ 30.43
+7.05%
$ 595.41 million $ 20.12 million
Nov 24, 2021 $ 28.4
-7.33%
$ 553.62 million $ 15.62 million
Nov 23, 2021 $ 30.64
+13.83%
$ 597.43 million $ 19.53 million
Nov 22, 2021 $ 26.94
+0.34%
$ 525.21 million $ 17.54 million
Nov 21, 2021 $ 26.67
-2.67%
$ 520.03 million $ 13.11 million
Nov 20, 2021 $ 27.35
-2.19%
$ 533.17 million $ 11.13 million
Nov 19, 2021 $ 28.19
+21.04%
$ 549.53 million $ 14.03 million
Nov 18, 2021 $ 23.21
-4.28%
$ 452.59 million $ 16.99 million
Nov 17, 2021 $ 24.31
+14.61%
$ 473.93 million $ 18.42 million
Nov 16, 2021 $ 21.15
+7.71%
$ 412.44 million $ 13.78 million
Nov 15, 2021 $ 19.66
-4.26%
$ 383.28 million $ 7.4 million
Nov 14, 2021 $ 20.53
-4.34%
$ 400.22 million $ 7.14 million
Nov 13, 2021 $ 21.47
+18.31%
$ 418.5 million $ 11.35 million
Nov 12, 2021 $ 18.14
-0.86%
$ 353.72 million $ 6.57 million
Nov 11, 2021 $ 18.31
+2.27%
$ 356.91 million $ 8.59 million
Nov 10, 2021 $ 17.9
-1.07%
$ 349.03 million $ 7.64 million
Nov 9, 2021 $ 18.14
-0.57%
$ 353.6 million $ 5.63 million
Nov 8, 2021 $ 18.24
-6.05%
$ 355.58 million $ 9.44 million
Nov 7, 2021 $ 19.4
-10.30%
$ 378.32 million $ 7.62 million
Nov 6, 2021 $ 21.74
+10.89%
$ 423.77 million $ 7.95 million
Nov 5, 2021 $ 19.63
+2.97%
$ 382.73 million $ 10.93 million
Nov 4, 2021 $ 19.06
-12.03%
$ 371.69 million $ 12.28 million
Nov 3, 2021 $ 21.68
+12.27%
$ 422.71 million $ 15.87 million
Nov 2, 2021 $ 19.29
-6.38%
$ 376.13 million $ 22.8 million
Nov 1, 2021 $ 20.62
-9.57%
$ 401.95 million $ 31.04 million
Oct 31, 2021 $ 22.39
+59.16%
$ 436.61 million $ 47.11 million
Oct 30, 2021 $ 14.05
+18.44%
$ 273.97 million $ 10.95 million
Oct 29, 2021 $ 11.86
+12.42%
$ 231.24 million $ 8.77 million