Valero Energy (NY: VLO )

138.69 +2.03 (+1.49%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 9.619 9.534 9.534 9.534 8,427,010 -0.06(-0.65%)
Dec 30, 2009 9.528 9.642 9.528 9.597 7,754,019 +0.03(+0.36%)
Dec 29, 2009 9.568 9.614 9.523 9.562 8,088,947 -0.01(-0.06%)
Dec 28, 2009 9.688 9.745 9.517 9.568 8,305,509 -0.14(-1.47%)
Dec 24, 2009 9.642 9.728 9.568 9.710 3,460,133 +0.09(+0.89%)
Dec 23, 2009 9.659 9.756 9.500 9.625 12,552,281 -0.07(-0.76%)
Dec 22, 2009 9.733 9.762 9.636 9.699 8,759,884 -0.03(-0.35%)
Dec 21, 2009 9.540 9.767 9.517 9.733 12,240,744 +0.23(+2.46%)
Dec 18, 2009 9.528 9.642 9.477 9.500 14,373,747 +0.00(+0.00%)
Dec 17, 2009 9.466 9.654 9.466 9.500 14,365,411 -0.11(-1.18%)
Dec 16, 2009 9.631 9.705 9.500 9.614 12,896,663 +0.07(+0.72%)
Dec 15, 2009 9.562 9.716 9.494 9.545 12,972,765 -0.01(-0.12%)
Dec 14, 2009 9.586 9.591 9.517 9.557 12,186,609 +0.10(+1.08%)
Dec 11, 2009 9.585 9.614 9.380 9.454 12,864,721 -0.08(-0.84%)
Dec 10, 2009 9.289 9.574 9.289 9.534 19,692,196 +0.27(+2.95%)
Dec 09, 2009 9.284 9.454 9.198 9.261 17,069,092 +0.04(+0.43%)
Dec 08, 2009 9.232 9.369 9.175 9.221 14,168,958 -0.09(-0.98%)
Dec 07, 2009 9.369 9.494 9.192 9.312 17,699,106 -0.03(-0.30%)
Dec 04, 2009 9.255 9.380 9.118 9.340 25,730,150 +0.25(+2.76%)
Dec 03, 2009 9.084 9.249 9.084 9.090 19,519,008 -0.02(-0.25%)
Dec 02, 2009 9.181 9.215 9.067 9.113 21,398,548 -0.04(-0.44%)
Dec 01, 2009 9.101 9.238 9.056 9.153 16,765,547 +0.11(+1.20%)
Nov 30, 2009 9.136 9.147 8.993 9.044 20,374,082 -0.06(-0.69%)
Nov 27, 2009 9.090 9.204 8.970 9.107 10,385,948 -0.20(-2.14%)
Nov 25, 2009 9.164 9.318 9.079 9.306 15,825,802 +0.14(+1.49%)
Nov 24, 2009 9.301 9.318 9.079 9.170 26,143,996 -0.07(-0.74%)
Nov 23, 2009 9.483 9.534 9.210 9.238 22,969,180 -0.14(-1.46%)
Nov 20, 2009 9.449 9.528 9.312 9.375 22,333,246 +0.06(+0.67%)
Nov 19, 2009 9.528 9.562 9.261 9.312 19,469,158 -0.26(-2.73%)
Nov 18, 2009 9.631 9.762 9.528 9.574 17,703,802 -0.03(-0.36%)
Nov 17, 2009 9.682 9.716 9.528 9.608 18,383,818 -0.11(-1.11%)
Nov 16, 2009 9.750 9.950 9.682 9.716 21,959,450 +0.01(+0.06%)
Nov 13, 2009 9.728 9.824 9.568 9.710 17,600,020 +0.03(+0.29%)
Nov 12, 2009 9.881 9.955 9.682 9.682 17,083,312 -0.25(-2.52%)
Nov 11, 2009 9.881 10.07 9.838 9.932 15,839,091 +0.10(+0.98%)
Nov 10, 2009 9.893 9.932 9.710 9.836 21,157,126 -0.03(-0.29%)
Nov 09, 2009 9.932 10.02 9.756 9.864 19,451,918 +0.02(+0.23%)
Nov 06, 2009 9.995 10.13 9.739 9.841 20,672,510 -0.18(-1.78%)
Nov 05, 2009 10.10 10.14 9.952 10.02 14,587,111 +0.02(+0.23%)
Nov 04, 2009 10.23 10.35 9.929 9.997 16,623,201 -0.15(-1.45%)
Nov 03, 2009 9.895 10.19 9.794 10.14 17,581,816 +0.12(+1.18%)
Nov 02, 2009 10.25 10.35 9.833 10.03 26,820,858 -0.20(-1.93%)
Oct 30, 2009 10.70 10.75 10.12 10.22 21,913,052 -0.47(-4.43%)
Oct 29, 2009 10.66 10.82 10.54 10.70 16,983,212 +0.14(+1.28%)
Oct 28, 2009 11.12 11.23 10.51 10.56 25,731,108 -0.39(-3.56%)
Oct 27, 2009 11.22 11.66 10.73 10.95 40,082,304 -0.50(-4.34%)
Oct 26, 2009 11.68 12.08 11.45 11.45 28,806,554 -0.23(-1.94%)
Oct 23, 2009 11.82 11.84 11.65 11.67 36,568,560 +0.31(+2.73%)
Oct 22, 2009 11.36 11.54 11.15 11.36 19,745,458 -0.01(-0.10%)
Oct 21, 2009 11.26 11.82 11.25 11.38 37,686,808 +0.02(+0.15%)
Oct 20, 2009 11.32 11.52 11.28 11.36 31,819,160 +0.25(+2.29%)
Oct 19, 2009 11.23 11.30 11.08 11.10 17,957,756 -0.05(-0.40%)
Oct 16, 2009 11.34 11.36 11.07 11.15 30,190,504 -0.23(-2.04%)
Oct 15, 2009 10.55 11.38 10.55 11.38 44,433,016 +0.76(+7.12%)
Oct 14, 2009 10.71 10.81 10.47 10.62 27,229,048 -0.21(-1.93%)
Oct 13, 2009 10.85 10.96 10.67 10.83 19,758,374 +0.00(+0.00%)
Oct 12, 2009 11.07 11.17 10.82 10.83 16,681,668 -0.11(-1.03%)
Oct 09, 2009 11.01 11.07 10.82 10.95 8,303,620 -0.12(-1.12%)
Oct 08, 2009 10.97 11.11 10.83 11.07 18,001,520 +0.16(+1.50%)
Oct 07, 2009 10.74 11.10 10.73 10.91 13,971,253 +0.08(+0.78%)
Oct 06, 2009 11.02 11.13 10.70 10.82 16,428,089 -0.05(-0.42%)
Oct 05, 2009 10.34 10.92 10.19 10.87 24,069,372 +0.34(+3.27%)
Oct 02, 2009 10.59 10.66 10.42 10.52 14,508,881 -0.20(-1.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.