Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	40.16	40.21	38.80	39.36	11,661,607	-0.71(-1.76%)
Apr 29, 2015	40.67	40.93	39.81	40.07	8,674,263	-0.54(-1.33%)
Apr 28, 2015	41.38	41.96	40.21	40.61	11,426,608	-0.48(-1.18%)
Apr 27, 2015	41.72	41.81	40.95	41.09	11,643,739	-0.45(-1.08%)
Apr 24, 2015	41.09	42.04	41.07	41.54	7,628,900	+0.57(+1.38%)
Apr 23, 2015	41.16	41.42	40.76	40.98	8,011,958	-0.08(-0.20%)
Apr 22, 2015	40.53	41.29	40.13	41.06	9,171,001	+0.71(+1.75%)
Apr 21, 2015	39.76	40.53	39.66	40.35	7,779,496	+0.59(+1.50%)
Apr 20, 2015	39.94	40.39	39.59	39.76	7,686,285	-0.06(-0.16%)
Apr 17, 2015	40.10	40.19	39.46	39.82	7,560,878	-0.48(-1.20%)
Apr 16, 2015	39.47	40.61	39.32	40.30	9,377,480	+0.80(+2.01%)
Apr 15, 2015	39.83	40.26	39.43	39.51	9,939,461	-0.06(-0.14%)
Apr 14, 2015	39.77	39.99	39.33	39.56	10,532,185	-0.19(-0.47%)
Apr 13, 2015	41.27	41.36	39.54	39.75	10,982,747	-1.57(-3.80%)
Apr 10, 2015	40.98	41.62	40.84	41.32	7,469,797	+0.56(+1.37%)
Apr 09, 2015	40.97	41.04	40.22	40.76	8,647,921	+0.21(+0.51%)
Apr 08, 2015	40.75	41.32	40.40	40.55	9,664,723	+0.02(+0.05%)
Apr 07, 2015	41.49	41.53	40.30	40.53	14,229,152	-0.65(-1.58%)
Apr 06, 2015	41.75	41.87	40.72	41.18	13,734,618	-0.19(-0.45%)
Apr 02, 2015	43.84	41.37	41.37	41.37	18,990,968	-2.52(-5.75%)
Apr 01, 2015	44.25	44.47	43.84	43.89	11,059,231	-0.12(-0.27%)
Mar 31, 2015	43.64	44.39	43.56	44.01	7,764,198	-0.10(-0.22%)
Mar 30, 2015	42.97	44.19	42.89	44.11	10,193,700	+1.31(+3.05%)
Mar 27, 2015	44.48	44.55	42.48	42.80	11,198,100	-1.04(-2.38%)
Mar 26, 2015	44.56	44.59	43.59	43.85	11,113,535	-0.28(-0.63%)
Mar 25, 2015	43.47	44.61	43.47	44.12	15,476,417	+1.18(+2.75%)
Mar 24, 2015	43.03	43.38	42.82	42.94	10,516,690	-0.29(-0.67%)
Mar 23, 2015	42.75	43.46	42.68	43.23	10,480,769	+0.65(+1.53%)
Mar 20, 2015	42.28	43.04	42.10	42.58	15,021,417	+0.52(+1.23%)
Mar 19, 2015	42.45	42.56	41.79	42.06	7,453,436	-0.80(-1.87%)
Mar 18, 2015	41.50	43.27	41.22	42.86	12,278,129	+1.43(+3.44%)
Mar 17, 2015	41.11	41.60	40.39	41.44	7,909,084	+0.17(+0.40%)
Mar 16, 2015	40.37	41.30	40.15	41.27	7,684,261	+0.78(+1.93%)
Mar 13, 2015	40.10	40.63	39.96	40.49	7,411,232	+0.52(+1.30%)
Mar 12, 2015	40.22	41.01	39.89	39.97	10,320,859	+0.03(+0.07%)
Mar 11, 2015	38.95	40.00	38.95	39.94	15,772,173	-0.02(-0.05%)
Mar 10, 2015	40.30	40.34	39.59	39.97	9,301,047	-0.57(-1.42%)
Mar 09, 2015	40.51	41.29	40.50	40.54	8,887,296	-0.10(-0.24%)
Mar 06, 2015	40.93	41.71	40.46	40.64	8,298,719	-0.84(-2.03%)
Mar 05, 2015	41.11	41.81	41.01	41.48	9,511,649	+0.61(+1.49%)
Mar 04, 2015	41.24	41.56	40.39	40.87	10,266,087	-0.69(-1.66%)
Mar 03, 2015	40.89	41.64	40.87	41.56	9,218,858	+0.98(+2.40%)
Mar 02, 2015	42.29	42.35	40.26	40.59	18,881,802	-2.09(-4.90%)
Feb 27, 2015	42.87	43.40	42.57	42.68	11,889,186	-0.19(-0.45%)
Feb 26, 2015	42.46	43.44	42.44	42.87	11,031,958	+0.48(+1.14%)
Feb 25, 2015	42.39	42.66	42.06	42.39	7,816,147	-0.23(-0.54%)
Feb 24, 2015	43.17	43.33	42.14	42.61	9,121,646	-0.62(-1.44%)
Feb 23, 2015	41.94	43.52	41.88	43.24	14,204,228	+1.23(+2.93%)
Feb 20, 2015	41.67	42.03	41.15	42.01	10,014,313	+0.37(+0.90%)
Feb 19, 2015	40.95	41.98	40.81	41.63	10,759,979	+0.63(+1.54%)
Feb 18, 2015	41.00	41.11	40.46	41.00	9,620,788	+0.37(+0.92%)
Feb 17, 2015	40.53	41.08	40.24	40.63	12,214,531	+0.09(+0.22%)
Feb 13, 2015	40.00	40.54	40.54	40.54	19,051,390	+1.42(+3.63%)
Feb 12, 2015	38.49	39.48	38.24	39.12	14,669,548	+0.82(+2.15%)
Feb 11, 2015	38.34	38.73	37.98	38.30	9,608,445	-0.11(-0.29%)
Feb 10, 2015	37.65	38.42	37.43	38.41	11,216,587	+0.74(+1.97%)
Feb 09, 2015	37.77	37.93	37.36	37.67	7,273,352	-0.01(-0.02%)
Feb 06, 2015	37.98	38.09	37.36	37.68	11,337,722	-0.10(-0.27%)
Feb 05, 2015	37.54	37.92	37.09	37.78	9,627,002	+0.49(+1.33%)
Feb 04, 2015	37.08	37.57	36.69	37.28	11,314,142	-0.06(-0.17%)
Feb 03, 2015	37.56	37.68	36.74	37.35	15,320,125	-0.04(-0.11%)

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.

Valero Energy (NY: VLO )

Historical Prices

Free News Feed