Valero Energy (NY: VLO )

170.15 +2.34 (+1.39%)
Streaming Delayed Price Updated: 1:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 71.44 73.49 71.29 71.35 7,023,614 +0.78(+1.10%)
Oct 30, 2018 68.74 70.83 68.67 70.57 6,991,776 +2.13(+3.11%)
Oct 29, 2018 67.67 70.04 67.49 68.44 7,512,228 +1.25(+1.85%)
Oct 26, 2018 67.39 68.33 64.73 67.20 8,836,254 -1.25(-1.82%)
Oct 25, 2018 69.74 70.35 67.32 68.44 6,609,607 +0.54(+0.80%)
Oct 24, 2018 71.71 72.18 67.62 67.90 8,090,138 -3.89(-5.42%)
Oct 23, 2018 71.14 72.18 68.87 71.80 8,047,765 -0.93(-1.28%)
Oct 22, 2018 72.49 73.30 71.36 72.73 5,953,116 +0.07(+0.10%)
Oct 19, 2018 76.89 78.56 72.45 72.66 15,087,879 -8.33(-10.28%)
Oct 18, 2018 80.45 82.13 79.36 80.98 5,130,775 -0.27(-0.34%)
Oct 17, 2018 82.95 83.11 80.90 81.26 4,313,641 -1.70(-2.05%)
Oct 16, 2018 81.88 83.18 81.45 82.96 2,820,713 +1.66(+2.04%)
Oct 15, 2018 84.78 84.91 81.21 81.30 4,776,809 -3.49(-4.12%)
Oct 12, 2018 84.44 85.13 83.45 84.79 4,471,556 +1.07(+1.27%)
Oct 11, 2018 86.14 87.24 83.28 83.73 4,441,094 -3.09(-3.56%)
Oct 10, 2018 90.97 90.98 86.75 86.82 3,935,741 -3.78(-4.17%)
Oct 09, 2018 91.00 92.04 90.35 90.59 3,064,611 -0.41(-0.45%)
Oct 08, 2018 91.31 91.68 90.20 91.00 3,475,782 -0.73(-0.79%)
Oct 05, 2018 92.58 92.79 90.71 91.73 2,341,423 -0.09(-0.09%)
Oct 04, 2018 93.66 93.94 91.35 91.82 2,826,446 -2.17(-2.31%)
Oct 03, 2018 91.23 94.56 91.23 93.99 4,702,978 +3.50(+3.87%)
Oct 02, 2018 89.51 90.55 88.16 90.48 4,137,160 +1.28(+1.44%)
Oct 01, 2018 89.76 90.74 88.98 89.20 3,069,895 +0.10(+0.11%)
Sep 28, 2018 89.76 90.69 88.83 89.10 3,558,477 -1.21(-1.34%)
Sep 27, 2018 91.82 92.84 90.03 90.30 2,913,202 -0.96(-1.06%)
Sep 26, 2018 91.06 92.15 89.79 91.27 3,182,129 -0.19(-0.21%)
Sep 25, 2018 90.55 92.19 90.04 91.46 4,110,013 +1.41(+1.57%)
Sep 24, 2018 88.66 90.99 88.58 90.05 3,919,254 +2.13(+2.42%)
Sep 21, 2018 86.80 88.48 86.26 87.92 5,163,514 +1.38(+1.59%)
Sep 20, 2018 86.21 87.44 84.67 86.54 4,003,137 +0.61(+0.71%)
Sep 19, 2018 90.22 90.22 85.10 85.93 6,425,824 -4.41(-4.88%)
Sep 18, 2018 90.68 91.33 90.32 90.34 2,589,469 -0.10(-0.11%)
Sep 17, 2018 91.68 91.94 90.24 90.44 2,395,088 -1.31(-1.43%)
Sep 14, 2018 91.55 92.28 91.41 91.75 2,201,499 +0.23(+0.26%)
Sep 13, 2018 91.28 92.02 90.70 91.51 2,648,441 +0.41(+0.45%)
Sep 12, 2018 90.92 91.98 90.77 91.10 4,079,272 +0.95(+1.05%)
Sep 11, 2018 90.02 91.10 89.48 90.16 3,455,716 -0.12(-0.13%)
Sep 10, 2018 90.59 91.29 90.07 90.27 3,130,137 +0.13(+0.15%)
Sep 07, 2018 89.95 90.77 88.82 90.14 3,189,263 -0.78(-0.85%)
Sep 06, 2018 91.91 93.12 90.32 90.92 4,349,161 -0.66(-0.72%)
Sep 05, 2018 93.40 93.52 91.57 91.57 5,753,218 -2.61(-2.77%)
Sep 04, 2018 92.71 94.95 92.68 94.18 4,305,034 +1.85(+2.00%)
Aug 31, 2018 92.33 92.33 92.33 0 -0.92(-0.98%)
Aug 30, 2018 94.78 95.08 92.65 93.25 3,380,666 -1.22(-1.29%)
Aug 29, 2018 94.30 95.34 93.63 94.47 3,224,794 +0.17(+0.18%)
Aug 28, 2018 95.09 95.89 93.85 94.30 2,633,311 -0.64(-0.68%)
Aug 27, 2018 94.84 95.54 94.58 94.94 2,602,124 +0.52(+0.55%)
Aug 24, 2018 92.78 95.25 92.75 94.42 4,402,488 +1.95(+2.11%)
Aug 23, 2018 90.44 92.59 90.20 92.47 4,022,923 +1.86(+2.06%)
Aug 22, 2018 89.59 91.15 89.51 90.61 2,133,217 +1.21(+1.35%)
Aug 21, 2018 89.22 90.38 89.15 89.40 2,581,329 +0.58(+0.65%)
Aug 20, 2018 87.21 89.33 86.98 88.82 2,645,432 +1.88(+2.16%)
Aug 17, 2018 87.69 87.85 86.64 86.94 2,286,526 -0.25(-0.29%)
Aug 16, 2018 87.57 88.03 87.10 87.20 2,393,640 -0.16(-0.18%)
Aug 15, 2018 89.88 89.88 87.07 87.35 4,406,860 -2.77(-3.07%)
Aug 14, 2018 90.41 90.87 89.80 90.12 1,838,717 +0.20(+0.23%)
Aug 13, 2018 90.97 91.57 89.83 89.91 2,394,520 -0.45(-0.50%)
Aug 10, 2018 89.77 90.48 89.65 90.37 2,628,930 +0.18(+0.20%)
Aug 09, 2018 90.80 91.10 89.90 90.19 2,777,489 -0.60(-0.66%)
Aug 08, 2018 90.58 91.03 90.15 90.78 2,565,580 -0.63(-0.69%)
Aug 07, 2018 90.31 92.26 90.16 91.42 3,327,889 +1.43(+1.58%)
Aug 06, 2018 89.69 90.21 89.15 89.99 3,065,390 +0.24(+0.27%)
Aug 03, 2018 89.80 90.49 88.31 89.75 3,320,549 +0.04(+0.04%)
Aug 02, 2018 89.98 90.19 88.71 89.71 3,327,218 -1.13(-1.24%)
Aug 01, 2018 90.71 91.93 89.86 90.84 4,385,860 -1.22(-1.33%)
Jul 31, 2018 91.37 92.36 91.37 92.06 5,186,793 +0.85(+0.93%)
Jul 30, 2018 91.18 91.91 90.36 91.21 3,767,422 +0.71(+0.78%)
Jul 27, 2018 90.58 91.55 89.72 90.50 4,440,555 -0.37(-0.41%)
Jul 26, 2018 85.34 91.27 85.00 90.88 6,952,545 +5.83(+6.86%)
Jul 25, 2018 83.56 85.07 83.25 85.04 4,404,523 +1.60(+1.92%)
Jul 24, 2018 82.88 83.60 82.76 83.44 4,303,526 +0.77(+0.93%)
Jul 23, 2018 83.12 83.39 82.27 82.67 3,268,522 +0.05(+0.07%)
Jul 20, 2018 82.98 83.49 82.31 82.62 2,947,302 -0.61(-0.74%)
Jul 19, 2018 83.20 83.74 83.01 83.23 3,296,629 +0.27(+0.33%)
Jul 18, 2018 82.09 83.57 80.70 82.96 3,985,822 +0.44(+0.53%)
Jul 17, 2018 82.61 83.65 82.20 82.52 3,330,459 -0.16(-0.20%)
Jul 16, 2018 83.45 84.12 82.56 82.69 3,276,139 -0.81(-0.97%)
Jul 13, 2018 82.93 83.80 82.58 83.49 3,219,239 +0.43(+0.52%)
Jul 12, 2018 83.31 83.62 82.09 83.07 3,846,778 +0.33(+0.40%)
Jul 11, 2018 83.94 84.55 82.37 82.73 4,515,060 -1.76(-2.08%)
Jul 10, 2018 85.38 86.12 84.42 84.49 3,403,906 -0.51(-0.59%)
Jul 09, 2018 84.24 85.28 84.13 85.00 3,504,119 +1.12(+1.34%)
Jul 06, 2018 83.06 84.54 82.45 83.88 3,167,848 +0.23(+0.28%)
Jul 05, 2018 84.92 85.15 82.64 83.64 4,371,790 -0.50(-0.59%)
Jul 03, 2018 84.14 84.14 84.14 0 -0.82(-0.97%)
Jul 02, 2018 85.49 85.73 84.33 84.96 4,819,050 -1.24(-1.44%)
Jun 29, 2018 87.74 86.16 86.21 4,478,540 +1.34(+1.58%)
Jun 28, 2018 84.89 85.28 83.76 84.87 3,430,476 -0.32(-0.37%)
Jun 27, 2018 86.51 87.06 85.04 85.19 4,386,993 -0.57(-0.66%)
Jun 26, 2018 85.18 86.42 85.16 85.76 4,399,603 +0.77(+0.91%)
Jun 25, 2018 86.86 86.96 84.46 84.99 5,861,643 -2.32(-2.65%)
Jun 22, 2018 88.11 88.34 86.92 87.31 6,583,158 +0.79(+0.92%)
Jun 21, 2018 89.50 89.50 86.37 86.51 5,821,987 -3.51(-3.90%)
Jun 20, 2018 90.90 91.23 89.69 90.02 3,976,399 -0.69(-0.76%)
Jun 19, 2018 89.71 91.03 89.48 90.71 3,202,651 +0.06(+0.07%)
Jun 18, 2018 89.71 91.86 89.47 90.65 3,939,068 +1.06(+1.18%)
Jun 15, 2018 90.87 89.46 89.59 6,539,998 -1.28(-1.40%)
Jun 14, 2018 92.33 92.71 90.77 90.87 3,125,737 -0.82(-0.90%)
Jun 13, 2018 91.74 92.30 89.92 91.69 7,130,028 -0.11(-0.12%)
Jun 12, 2018 93.86 94.49 91.46 91.80 5,685,649 -1.98(-2.12%)
Jun 11, 2018 93.19 94.17 92.16 93.79 4,215,705 +0.66(+0.71%)
Jun 08, 2018 94.52 94.63 92.73 93.12 4,812,789 -1.38(-1.46%)
Jun 07, 2018 94.70 95.38 93.96 94.50 2,903,574 +0.23(+0.24%)
Jun 06, 2018 93.30 94.28 4,569,066 -1.66(-1.73%)
Jun 05, 2018 96.59 96.79 95.47 95.93 4,361,205 -0.86(-0.89%)
Jun 04, 2018 96.94 98.77 96.65 96.80 4,874,759 +0.51(+0.53%)
Jun 01, 2018 94.96 97.03 94.48 96.28 3,782,052 +2.01(+2.13%)
May 31, 2018 94.79 97.05 94.05 94.28 7,004,431 -0.79(-0.83%)
May 30, 2018 93.89 95.70 93.39 95.06 3,851,563 +2.13(+2.29%)
May 29, 2018 92.01 94.48 91.95 92.93 3,889,528 +0.58(+0.62%)
May 25, 2018 92.35 92.35 92.35 0 -2.45(-2.58%)
May 24, 2018 93.42 95.63 93.00 94.80 4,060,304 +0.65(+0.69%)
May 23, 2018 92.77 94.67 92.20 94.16 4,365,579 +0.70(+0.75%)
May 22, 2018 94.79 95.43 93.08 93.46 4,182,106 -1.49(-1.56%)
May 21, 2018 94.53 95.19 93.52 94.94 3,847,224 +1.17(+1.24%)
May 18, 2018 93.38 94.03 92.58 93.78 5,022,151 +0.66(+0.71%)
May 17, 2018 90.59 94.15 90.49 93.12 7,570,153 +3.67(+4.10%)
May 16, 2018 89.41 89.66 88.57 89.45 3,457,255 -0.09(-0.10%)
May 15, 2018 89.52 89.94 88.70 89.53 4,584,285 +0.02(+0.03%)
May 14, 2018 88.99 89.76 88.83 89.51 5,095,179 +0.96(+1.08%)
May 11, 2018 88.57 88.94 88.18 88.55 3,590,191 +0.11(+0.12%)
May 10, 2018 89.25 89.60 88.05 88.44 6,522,629 -0.25(-0.29%)
May 09, 2018 88.02 89.48 87.69 88.70 5,384,945 +1.26(+1.44%)
May 08, 2018 87.34 87.48 85.77 87.44 7,899,505 -0.37(-0.42%)
May 07, 2018 88.19 89.21 87.55 87.81 4,467,060 +0.22(+0.25%)
May 04, 2018 87.29 88.00 86.46 87.59 3,783,853 +0.02(+0.02%)
May 03, 2018 86.34 87.98 85.71 87.58 4,629,775 +0.87(+1.00%)
May 02, 2018 85.40 87.65 85.40 86.71 7,349,521 +1.18(+1.38%)
May 01, 2018 85.17 85.79 84.02 85.53 4,764,848 -0.16(-0.19%)
Apr 30, 2018 85.03 87.54 84.87 85.69 7,336,939 +0.89(+1.05%)
Apr 27, 2018 86.22 86.75 84.45 84.80 3,441,789 -1.36(-1.58%)
Apr 26, 2018 84.81 86.38 82.62 86.16 6,359,021 +2.21(+2.63%)
Apr 25, 2018 83.26 84.36 82.09 83.95 4,918,503 +0.30(+0.36%)
Apr 24, 2018 84.47 85.71 83.17 83.65 4,245,715 -0.75(-0.89%)
Apr 23, 2018 84.01 84.41 83.03 84.40 2,799,821 +0.55(+0.65%)
Apr 20, 2018 83.31 83.90 82.95 83.85 3,618,345 +0.27(+0.32%)
Apr 19, 2018 83.07 83.88 82.14 83.58 4,194,453 +0.51(+0.61%)
Apr 18, 2018 82.86 84.07 82.42 83.07 5,054,883 +0.66(+0.80%)
Apr 17, 2018 81.60 82.61 80.40 82.42 4,749,799 +0.93(+1.14%)
Apr 16, 2018 78.99 82.15 78.89 81.49 7,606,857 +2.83(+3.59%)
Apr 13, 2018 78.29 78.97 77.60 78.66 3,419,035 +1.00(+1.29%)
Apr 12, 2018 77.75 78.24 76.98 77.66 4,200,894 +0.17(+0.22%)
Apr 11, 2018 76.46 77.95 75.97 77.49 4,539,830 +1.10(+1.44%)
Apr 10, 2018 75.22 76.65 74.98 76.39 4,537,783 +2.22(+3.00%)
Apr 09, 2018 74.02 75.09 73.82 74.17 4,729,976 +0.64(+0.87%)
Apr 06, 2018 73.43 74.16 72.44 73.53 4,442,836 -0.53(-0.71%)
Apr 05, 2018 72.48 74.33 72.39 74.05 4,875,016 +1.94(+2.69%)
Apr 04, 2018 70.37 72.32 69.53 72.11 4,737,454 +0.50(+0.70%)
Apr 03, 2018 71.22 71.66 70.56 71.61 3,793,732 +0.88(+1.25%)
Apr 02, 2018 71.26 71.63 69.33 70.73 3,609,829 -0.93(-1.30%)
Mar 29, 2018 71.66 71.66 71.66 0 +1.92(+2.76%)
Mar 28, 2018 71.53 71.80 69.69 69.74 5,003,132 -1.54(-2.16%)
Mar 27, 2018 72.84 73.12 70.38 71.28 4,862,344 -1.53(-2.10%)
Mar 26, 2018 71.36 72.98 71.33 72.81 4,027,885 +2.34(+3.32%)
Mar 23, 2018 72.45 73.00 70.38 70.47 4,136,545 -1.41(-1.96%)
Mar 22, 2018 72.91 73.47 71.80 71.87 4,225,931 -1.86(-2.52%)
Mar 21, 2018 73.16 74.48 72.99 73.73 3,968,503 +0.76(+1.04%)
Mar 20, 2018 72.26 74.06 72.20 72.98 4,342,386 +1.18(+1.65%)
Mar 19, 2018 72.01 72.18 71.20 71.79 3,022,368 -0.66(-0.91%)
Mar 16, 2018 71.37 72.64 71.37 72.45 6,872,077 +1.13(+1.58%)
Mar 15, 2018 71.92 72.14 69.93 71.32 3,606,701 -0.25(-0.36%)
Mar 14, 2018 72.36 72.69 71.45 71.58 3,556,540 -0.64(-0.89%)
Mar 13, 2018 71.86 73.35 71.70 72.22 5,595,504 +0.62(+0.86%)
Mar 12, 2018 72.62 72.98 71.48 71.60 4,183,740 -1.26(-1.73%)
Mar 09, 2018 72.56 73.69 72.51 72.86 4,531,388 +0.78(+1.08%)
Mar 08, 2018 71.15 72.20 70.37 72.08 4,696,974 +0.98(+1.38%)
Mar 07, 2018 71.66 71.10 3,371,599 +0.25(+0.35%)
Mar 06, 2018 70.98 71.66 70.30 70.85 3,611,033 +0.12(+0.17%)
Mar 05, 2018 70.69 71.34 69.59 70.73 6,028,244 -0.49(-0.69%)
Mar 02, 2018 69.57 71.55 69.19 71.22 4,511,472 +1.07(+1.52%)
Mar 01, 2018 69.93 71.39 69.36 70.16 3,929,759 +0.31(+0.44%)
Feb 28, 2018 71.84 72.20 69.83 69.85 3,555,799 -1.82(-2.53%)
Feb 27, 2018 72.12 73.58 71.63 71.66 3,744,846 -0.42(-0.58%)
Feb 26, 2018 71.93 72.47 71.58 72.08 3,318,238 +0.66(+0.92%)
Feb 23, 2018 71.59 71.76 70.81 71.42 2,678,681 +0.32(+0.45%)
Feb 22, 2018 71.11 3,944,860 +0.94(+1.34%)
Feb 21, 2018 70.68 71.65 70.15 70.16 2,612,450 -0.58(-0.82%)
Feb 20, 2018 71.93 72.53 70.33 70.74 3,991,837 -1.31(-1.81%)
Feb 16, 2018 72.05 72.05 72.05 0 +0.21(+0.29%)
Feb 15, 2018 72.27 72.78 70.74 71.84 5,252,673 +0.29(+0.40%)
Feb 14, 2018 68.64 71.87 68.58 71.56 6,313,696 +2.43(+3.52%)
Feb 13, 2018 68.23 69.37 68.10 69.12 4,709,700 +0.49(+0.72%)
Feb 12, 2018 68.17 69.28 68.08 68.63 5,204,736 +1.10(+1.62%)
Feb 09, 2018 67.08 68.41 65.26 67.53 7,137,294 +1.11(+1.67%)
Feb 08, 2018 68.61 69.18 66.41 66.42 5,193,827 -2.35(-3.42%)
Feb 07, 2018 69.22 70.01 68.77 68.77 5,666,248 -0.47(-0.69%)
Feb 06, 2018 67.19 69.75 66.41 69.25 8,275,482 +1.31(+1.93%)
Feb 05, 2018 70.30 71.69 63.46 67.94 9,218,722 -3.40(-4.76%)
Feb 02, 2018 72.10 73.37 70.99 71.33 6,083,414 -1.15(-1.58%)
Feb 01, 2018 73.81 74.15 70.96 72.48 6,574,024 -0.98(-1.33%)
Jan 31, 2018 72.38 73.82 72.31 73.46 6,967,907 +1.25(+1.73%)
Jan 30, 2018 73.35 73.50 71.19 72.22 5,667,516 -1.57(-2.13%)
Jan 29, 2018 75.50 75.50 73.63 73.78 3,640,733 -1.76(-2.33%)
Jan 26, 2018 74.68 75.59 74.55 75.55 2,772,396 +1.16(+1.55%)
Jan 25, 2018 75.16 75.16 74.16 74.39 3,560,217 -0.37(-0.49%)
Jan 24, 2018 76.49 76.51 74.24 74.76 4,278,559 -0.79(-1.04%)
Jan 23, 2018 76.02 76.02 75.06 75.55 2,756,684 -0.20(-0.26%)
Jan 22, 2018 74.73 75.86 74.58 75.74 3,183,826 +1.29(+1.74%)
Jan 19, 2018 74.08 74.47 73.68 74.45 3,094,574 +0.61(+0.83%)
Jan 18, 2018 74.34 74.43 73.47 73.84 3,252,133 -0.84(-1.13%)
Jan 17, 2018 73.84 75.10 73.71 74.68 3,841,601 +1.08(+1.47%)
Jan 16, 2018 74.14 74.67 73.23 73.60 3,969,834 -0.46(-0.62%)
Jan 12, 2018 74.06 74.06 74.06 0 +1.68(+2.33%)
Jan 11, 2018 72.41 72.42 71.66 72.38 3,500,629 +0.31(+0.42%)
Jan 10, 2018 71.81 72.44 71.62 72.07 3,124,561 +0.04(+0.05%)
Jan 09, 2018 72.54 72.69 71.95 72.03 5,063,698 -0.09(-0.13%)
Jan 08, 2018 72.05 72.24 71.50 72.12 3,257,235 +0.15(+0.20%)
Jan 05, 2018 71.65 72.18 71.52 71.98 3,884,913 +0.34(+0.47%)
Jan 04, 2018 71.50 71.66 70.91 71.64 3,889,065 +0.23(+0.32%)
Jan 03, 2018 70.87 71.55 70.81 71.41 3,993,404 +0.38(+0.53%)
Jan 02, 2018 70.57 71.30 70.20 71.04 4,680,536 +0.68(+0.97%)
Dec 29, 2017 70.36 70.36 70.36 0 -0.30(-0.42%)
Dec 28, 2017 70.72 70.87 70.23 70.65 2,398,159 +0.12(+0.17%)
Dec 27, 2017 70.29 70.76 70.09 70.53 3,119,922 +0.21(+0.30%)
Dec 26, 2017 69.85 70.46 69.84 70.32 1,884,859 +0.56(+0.80%)
Dec 22, 2017 69.68 70.04 69.51 69.76 2,400,039 +0.31(+0.45%)
Dec 21, 2017 68.84 69.75 68.77 69.44 3,924,520 +0.43(+0.62%)
Dec 20, 2017 67.89 69.26 67.58 69.02 4,580,980 +1.60(+2.37%)
Dec 19, 2017 68.08 68.28 67.37 67.42 3,858,346 -0.66(-0.97%)
Dec 18, 2017 67.80 68.26 67.54 68.07 4,484,798 +0.57(+0.84%)
Dec 15, 2017 67.09 67.67 66.98 67.51 8,595,026 +0.54(+0.81%)
Dec 14, 2017 67.02 67.69 66.93 66.96 4,749,658 +0.02(+0.03%)
Dec 13, 2017 66.42 67.44 66.29 66.94 4,065,366 +0.39(+0.59%)
Dec 12, 2017 66.55 67.13 66.44 66.55 3,285,895 -0.20(-0.30%)
Dec 11, 2017 66.73 67.45 66.50 66.75 3,728,163 -0.31(-0.46%)
Dec 08, 2017 67.06 67.16 65.80 67.06 4,615,798 +1.54(+2.35%)
Dec 07, 2017 64.91 65.59 64.80 65.52 2,781,197 +0.47(+0.73%)
Dec 06, 2017 65.43 65.81 64.73 65.04 3,887,657 -0.62(-0.94%)
Dec 05, 2017 64.23 66.15 64.23 65.66 5,483,294 +1.65(+2.57%)
Dec 04, 2017 64.73 65.39 63.92 64.02 5,290,006 -0.41(-0.64%)
Dec 01, 2017 65.35 65.66 63.96 64.43 5,386,410 -1.11(-1.69%)
Nov 30, 2017 64.17 65.72 63.81 65.54 7,212,014 +1.75(+2.74%)
Nov 29, 2017 64.03 63.15 63.80 3,596,268 +0.08(+0.12%)
Nov 28, 2017 63.02 63.89 62.65 63.72 3,939,043 +0.86(+1.36%)
Nov 27, 2017 62.94 63.04 62.46 62.86 4,015,089 -0.10(-0.16%)
Nov 24, 2017 63.29 63.42 62.82 62.96 2,120,781 -0.08(-0.12%)
Nov 22, 2017 64.23 64.23 63.01 63.04 4,274,074 -1.11(-1.73%)
Nov 21, 2017 62.95 64.30 62.88 64.15 4,599,994 +1.31(+2.08%)
Nov 20, 2017 62.97 62.97 62.37 62.84 4,132,803 -0.07(-0.11%)
Nov 17, 2017 62.13 62.94 62.05 62.91 3,817,362 +0.58(+0.93%)
Nov 16, 2017 61.72 62.70 61.64 62.33 5,692,711 +0.49(+0.79%)
Nov 15, 2017 61.40 62.00 60.72 61.84 4,113,194 +0.08(+0.14%)
Nov 14, 2017 61.14 61.93 61.09 61.76 4,095,042 +0.53(+0.87%)
Nov 13, 2017 61.66 61.87 61.18 61.23 3,384,004 -0.53(-0.86%)
Nov 10, 2017 61.45 61.82 61.26 61.76 3,259,343 +0.07(+0.11%)
Nov 09, 2017 61.48 61.74 60.74 61.69 4,703,138 -0.30(-0.48%)
Nov 08, 2017 61.94 62.00 61.20 61.99 3,920,959 -0.12(-0.20%)
Nov 07, 2017 61.88 62.15 61.72 62.11 3,429,062 +0.29(+0.47%)
Nov 06, 2017 61.40 62.08 60.93 61.82 4,381,902 +0.43(+0.70%)
Nov 03, 2017 61.63 62.05 61.20 61.39 4,466,958 -0.54(-0.87%)
Nov 02, 2017 61.28 62.38 61.28 61.93 6,551,792 +0.67(+1.09%)
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.