Valero Energy (NY: VLO )

170.69 +2.88 (+1.72%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 1.485 1.541 1.485 1.533 17,496,740 +0.05(+3.44%)
Oct 30, 2003 1.429 1.482 1.429 1.482 19,749,306 +0.06(+4.45%)
Oct 29, 2003 1.409 1.423 1.398 1.418 20,408,916 +0.01(+0.69%)
Oct 28, 2003 1.400 1.417 1.399 1.409 15,614,726 -0.03(-1.97%)
Oct 27, 2003 1.421 1.441 1.409 1.437 8,359,708 +0.02(+1.65%)
Oct 24, 2003 1.433 1.433 1.410 1.414 4,140,152 -0.02(-1.10%)
Oct 23, 2003 1.397 1.432 1.392 1.430 6,880,983 +0.03(+2.31%)
Oct 22, 2003 1.407 1.411 1.394 1.397 5,313,799 -0.02(-1.32%)
Oct 21, 2003 1.434 1.434 1.415 1.416 4,640,258 -0.01(-0.85%)
Oct 20, 2003 1.419 1.434 1.412 1.428 3,591,986 +0.00(+0.03%)
Oct 17, 2003 1.434 1.437 1.426 1.428 4,875,684 -0.01(-0.43%)
Oct 16, 2003 1.430 1.435 1.427 1.434 4,505,828 +0.01(+0.53%)
Oct 15, 2003 1.435 1.435 1.423 1.426 5,313,799 -0.00(-0.05%)
Oct 14, 2003 1.436 1.436 1.419 1.427 4,317,766 -0.00(-0.25%)
Oct 13, 2003 1.423 1.432 1.425 1.431 4,465,430 +0.01(+0.56%)
Oct 10, 2003 1.422 1.426 1.421 1.423 3,946,517 +0.01(+0.43%)
Oct 09, 2003 1.416 1.422 1.407 1.417 7,941,096 +0.01(+0.69%)
Oct 08, 2003 1.401 1.414 1.400 1.407 6,324,458 +0.01(+0.49%)
Oct 07, 2003 1.400 1.405 1.392 1.400 5,724,749 +0.00(+0.03%)
Oct 06, 2003 1.398 1.400 1.383 1.400 4,247,417 +0.00(+0.10%)
Oct 03, 2003 1.392 1.404 1.383 1.398 7,030,736 +0.02(+1.46%)
Oct 02, 2003 1.363 1.379 1.357 1.378 7,522,483 +0.02(+1.59%)
Oct 01, 2003 1.374 1.371 1.353 1.357 11,306,711 -0.02(-1.23%)
Sep 30, 2003 1.330 1.378 1.324 1.374 14,443,169 +0.04(+3.15%)
Sep 29, 2003 1.332 1.333 1.323 1.332 4,133,883 +0.01(+0.41%)
Sep 26, 2003 1.333 1.332 1.317 1.326 5,718,480 -0.01(-0.54%)
Sep 25, 2003 1.354 1.354 1.331 1.333 4,432,693 -0.02(-1.46%)
Sep 24, 2003 1.366 1.374 1.353 1.353 7,295,416 -0.00(-0.16%)
Sep 23, 2003 1.357 1.372 1.353 1.355 4,715,483 +0.00(+0.03%)
Sep 22, 2003 1.341 1.359 1.341 1.355 6,040,972 +0.01(+1.04%)
Sep 19, 2003 1.348 1.353 1.339 1.341 8,262,891 -0.01(-0.90%)
Sep 18, 2003 1.361 1.362 1.347 1.353 9,570,967 -0.01(-0.50%)
Sep 17, 2003 1.371 1.371 1.358 1.360 4,988,521 -0.01(-0.53%)
Sep 16, 2003 1.369 1.370 1.360 1.367 4,614,486 +0.00(+0.13%)
Sep 15, 2003 1.369 1.371 1.362 1.365 4,841,554 -0.00(-0.24%)
Sep 12, 2003 1.366 1.371 1.360 1.369 3,395,565 -0.00(-0.13%)
Sep 11, 2003 1.376 1.376 1.363 1.370 6,495,804 -0.00(-0.21%)
Sep 10, 2003 1.376 1.387 1.370 1.373 10,479,934 -0.00(-0.03%)
Sep 09, 2003 1.384 1.385 1.369 1.374 7,374,820 -0.01(-0.80%)
Sep 08, 2003 1.366 1.387 1.366 1.385 5,093,696 +0.02(+1.39%)
Sep 05, 2003 1.362 1.366 1.348 1.366 6,846,853 +0.01(+0.82%)
Sep 04, 2003 1.378 1.384 1.350 1.355 13,456,887 -0.02(-1.33%)
Sep 03, 2003 1.382 1.394 1.353 1.373 15,907,267 -0.04(-2.67%)
Sep 02, 2003 1.414 1.415 1.402 1.411 8,601,403 -0.00(-0.25%)
Aug 29, 2003 1.397 1.418 1.397 1.414 6,610,731 +0.01(+0.38%)
Aug 28, 2003 1.389 1.409 1.387 1.409 8,705,882 +0.02(+1.71%)
Aug 27, 2003 1.378 1.390 1.369 1.385 10,663,121 +0.01(+0.42%)
Aug 26, 2003 1.388 1.389 1.371 1.379 9,438,627 -0.02(-1.66%)
Aug 25, 2003 1.420 1.428 1.400 1.403 6,470,729 -0.01(-0.96%)
Aug 22, 2003 1.439 1.439 1.412 1.416 5,275,490 -0.02(-1.08%)
Aug 21, 2003 1.411 1.434 1.402 1.432 6,561,277 +0.02(+1.40%)
Aug 20, 2003 1.439 1.439 1.402 1.412 9,546,589 -0.03(-1.85%)
Aug 19, 2003 1.412 1.439 1.393 1.439 11,266,312 +0.02(+1.24%)
Aug 18, 2003 1.436 1.436 1.407 1.421 6,759,787 -0.01(-0.53%)
Aug 15, 2003 1.436 1.438 1.421 1.429 5,225,340 +0.01(+0.94%)
Aug 14, 2003 1.428 1.430 1.413 1.415 5,401,561 -0.00(-0.28%)
Aug 13, 2003 1.405 1.430 1.400 1.419 9,586,988 +0.01(+1.00%)
Aug 12, 2003 1.380 1.405 1.373 1.405 5,755,396 +0.03(+2.49%)
Aug 11, 2003 1.362 1.383 1.357 1.371 4,953,695 -0.00(-0.10%)
Aug 08, 2003 1.358 1.375 1.345 1.373 7,599,101 +0.02(+1.16%)
Aug 07, 2003 1.310 1.357 1.304 1.357 12,109,806 +0.06(+4.36%)
Aug 06, 2003 1.281 1.301 1.280 1.300 5,873,109 +0.02(+1.88%)
Aug 05, 2003 1.275 1.292 1.272 1.276 3,847,611 +0.00(+0.06%)
Aug 04, 2003 1.292 1.292 1.263 1.275 6,336,996 -0.02(-1.58%)
Aug 01, 2003 1.301 1.310 1.293 1.296 5,506,736 -0.01(-0.82%)
Jul 31, 2003 1.315 1.318 1.301 1.306 4,427,121 -0.01(-0.49%)
Jul 30, 2003 1.307 1.328 1.295 1.313 6,362,071 +0.01(+0.99%)
Jul 29, 2003 1.303 1.315 1.292 1.300 6,454,709 +0.00(+0.22%)
Jul 28, 2003 1.299 1.305 1.288 1.297 3,608,006 -0.00(-0.25%)
Jul 25, 2003 1.299 1.308 1.287 1.300 6,325,155 +0.00(+0.08%)
Jul 24, 2003 1.323 1.328 1.297 1.299 7,370,641 -0.02(-1.23%)
Jul 23, 2003 1.322 1.343 1.308 1.315 7,479,299 -0.01(-0.89%)
Jul 22, 2003 1.320 1.331 1.313 1.327 12,885,736 +0.01(+1.01%)
Jul 21, 2003 1.330 1.333 1.306 1.314 5,138,971 -0.02(-1.45%)
Jul 18, 2003 1.329 1.339 1.308 1.333 6,139,879 +0.01(+0.98%)
Jul 17, 2003 1.328 1.338 1.318 1.320 4,515,580 -0.01(-0.76%)
Jul 16, 2003 1.364 1.367 1.329 1.331 9,834,254 -0.03(-2.45%)
Jul 15, 2003 1.335 1.373 1.330 1.364 9,241,511 +0.04(+2.84%)
Jul 14, 2003 1.359 1.359 1.326 1.326 6,495,804 -0.02(-1.73%)
Jul 11, 2003 1.340 1.357 1.333 1.350 4,411,101 +0.01(+0.89%)
Jul 10, 2003 1.350 1.364 1.329 1.338 6,540,381 -0.02(-1.14%)
Jul 09, 2003 1.320 1.370 1.320 1.353 14,606,156 +0.04(+2.78%)
Jul 08, 2003 1.300 1.324 1.295 1.317 6,513,217 +0.02(+1.30%)
Jul 07, 2003 1.323 1.328 1.297 1.300 9,573,754 -0.02(-1.66%)
Jul 03, 2003 1.321 1.328 1.310 1.322 7,039,791 +0.00(+0.03%)
Jul 02, 2003 1.297 1.328 1.287 1.321 10,646,404 +0.02(+1.85%)
Jul 01, 2003 1.292 1.309 1.280 1.297 8,657,125 -0.01(-0.52%)
Jun 30, 2003 1.317 1.320 1.293 1.304 8,176,522 -0.01(-0.79%)
Jun 27, 2003 1.311 1.324 1.311 1.314 6,320,976 +0.00(+0.22%)
Jun 26, 2003 1.328 1.336 1.310 1.312 9,254,745 -0.02(-1.27%)
Jun 25, 2003 1.335 1.348 1.328 1.328 7,921,593 -0.00(-0.27%)
Jun 24, 2003 1.358 1.358 1.331 1.332 10,947,303 -0.03(-2.44%)
Jun 23, 2003 1.353 1.366 1.349 1.365 9,431,662 +0.02(+1.71%)
Jun 20, 2003 1.323 1.352 1.306 1.342 17,625,598 -0.01(-0.56%)
Jun 19, 2003 1.349 1.367 1.337 1.350 7,654,823 +0.00(+0.05%)
Jun 18, 2003 1.367 1.367 1.341 1.349 5,830,621 -0.02(-1.31%)
Jun 17, 2003 1.364 1.367 1.346 1.367 8,708,668 +0.00(+0.26%)
Jun 16, 2003 1.347 1.364 1.333 1.364 7,585,867 +0.03(+1.88%)
Jun 13, 2003 1.368 1.370 1.325 1.338 6,892,824 -0.03(-2.15%)
Jun 12, 2003 1.383 1.389 1.348 1.368 7,874,926 -0.01(-0.52%)
Jun 11, 2003 1.339 1.375 1.333 1.375 12,560,458 +0.04(+2.93%)
Jun 10, 2003 1.321 1.339 1.320 1.336 7,008,447 +0.02(+1.42%)
Jun 09, 2003 1.319 1.341 1.314 1.317 5,965,747 -0.01(-0.68%)
Jun 06, 2003 1.349 1.351 1.319 1.326 7,462,582 -0.02(-1.47%)
Jun 05, 2003 1.339 1.360 1.328 1.346 9,005,388 +0.01(+0.67%)
Jun 04, 2003 1.324 1.342 1.323 1.337 8,841,008 +0.01(+0.95%)
Jun 03, 2003 1.343 1.344 1.318 1.324 8,169,556 -0.01(-0.89%)
Jun 02, 2003 1.329 1.339 1.310 1.336 13,084,246 -0.01(-0.72%)
May 30, 2003 1.332 1.360 1.328 1.346 15,913,536 +0.03(+2.26%)
May 29, 2003 1.328 1.348 1.310 1.316 10,966,110 -0.02(-1.35%)
May 28, 2003 1.367 1.369 1.327 1.334 7,933,434 -0.03(-2.39%)
May 27, 2003 1.360 1.374 1.355 1.367 8,063,684 +0.01(+0.74%)
May 23, 2003 1.357 1.370 1.346 1.357 6,231,124 -0.00(-0.16%)
May 22, 2003 1.385 1.385 1.353 1.359 8,841,008 -0.03(-2.17%)
May 21, 2003 1.360 1.393 1.353 1.389 7,327,456 +0.03(+2.00%)
May 20, 2003 1.369 1.373 1.350 1.362 7,569,151 +0.00(+0.00%)
May 19, 2003 1.378 1.386 1.351 1.362 8,274,035 -0.02(-1.79%)
May 16, 2003 1.381 1.400 1.378 1.387 9,279,123 +0.01(+0.42%)
May 15, 2003 1.391 1.405 1.371 1.381 11,058,051 +0.00(+0.00%)
May 14, 2003 1.378 1.393 1.374 1.381 14,348,441 +0.03(+2.18%)
May 13, 2003 1.323 1.360 1.322 1.351 11,750,398 +0.03(+2.14%)
May 12, 2003 1.288 1.334 1.287 1.323 14,756,605 +0.05(+3.60%)
May 09, 2003 1.278 1.285 1.262 1.277 6,603,765 +0.00(+0.06%)
May 08, 2003 1.299 1.301 1.274 1.276 8,841,008 -0.03(-1.99%)
May 07, 2003 1.285 1.310 1.275 1.302 7,655,520 +0.01(+1.12%)
May 06, 2003 1.278 1.299 1.278 1.288 8,914,840 -0.01(-0.47%)
May 05, 2003 1.305 1.310 1.287 1.294 9,132,852 -0.00(-0.36%)
May 02, 2003 1.308 1.326 1.299 1.299 7,951,544 -0.01(-0.55%)
May 01, 2003 1.317 1.319 1.286 1.306 7,492,533 -0.01(-1.01%)
Apr 30, 2003 1.313 1.333 1.305 1.319 9,848,185 +0.01(+1.02%)
Apr 29, 2003 1.337 1.344 1.305 1.306 9,851,668 -0.04(-2.86%)
Apr 28, 2003 1.343 1.350 1.335 1.344 8,648,070 -0.00(-0.16%)
Apr 25, 2003 1.351 1.359 1.324 1.346 6,839,191 -0.01(-0.48%)
Apr 24, 2003 1.355 1.367 1.350 1.353 6,348,140 -0.00(-0.32%)
Apr 23, 2003 1.380 1.384 1.346 1.357 8,807,575 -0.01(-0.87%)
Apr 22, 2003 1.378 1.379 1.342 1.369 12,613,394 -0.01(-1.01%)
Apr 21, 2003 1.376 1.394 1.360 1.383 10,230,578 +0.03(+1.85%)
Apr 17, 2003 1.347 1.365 1.332 1.358 11,604,128 +0.01(+0.83%)
Apr 16, 2003 1.335 1.357 1.330 1.347 18,854,270 +0.01(+1.10%)
Apr 15, 2003 1.342 1.342 1.313 1.332 13,524,451 -0.01(-0.51%)
Apr 14, 2003 1.334 1.346 1.329 1.339 5,742,162 +0.01(+0.81%)
Apr 11, 2003 1.336 1.353 1.325 1.328 8,784,589 -0.01(-0.54%)
Apr 10, 2003 1.357 1.365 1.333 1.335 11,078,250 -0.02(-1.40%)
Apr 09, 2003 1.345 1.358 1.335 1.354 17,875,650 +0.03(+2.03%)
Apr 08, 2003 1.373 1.382 1.325 1.327 24,716,234 -0.09(-6.02%)
Apr 07, 2003 1.444 1.448 1.407 1.412 11,708,607 -0.03(-2.21%)
Apr 04, 2003 1.449 1.459 1.436 1.444 12,691,405 -0.00(-0.32%)
Apr 03, 2003 1.470 1.470 1.436 1.449 17,929,282 -0.02(-1.34%)
Apr 02, 2003 1.503 1.504 1.463 1.469 10,507,099 -0.03(-2.29%)
Apr 01, 2003 1.500 1.513 1.493 1.503 6,890,734 +0.02(+1.21%)
Mar 31, 2003 1.520 1.522 1.485 1.485 9,242,904 -0.01(-0.58%)
Mar 28, 2003 1.457 1.497 1.455 1.494 9,986,794 +0.04(+2.56%)
Mar 27, 2003 1.443 1.458 1.432 1.457 11,827,713 +0.02(+1.32%)
Mar 26, 2003 1.447 1.463 1.436 1.437 36,371,208 -0.05(-3.31%)
Mar 25, 2003 1.480 1.513 1.476 1.487 8,606,279 +0.01(+0.63%)
Mar 24, 2003 1.488 1.506 1.471 1.477 5,591,713 -0.02(-1.60%)
Mar 21, 2003 1.502 1.516 1.488 1.501 9,984,704 -0.00(-0.05%)
Mar 20, 2003 1.463 1.507 1.449 1.502 7,583,778 +0.04(+2.70%)
Mar 19, 2003 1.477 1.484 1.447 1.463 6,148,237 -0.01(-0.51%)
Mar 18, 2003 1.460 1.472 1.435 1.470 9,239,421 +0.00(+0.15%)
Mar 17, 2003 1.421 1.470 1.421 1.468 8,983,099 +0.03(+2.38%)
Mar 14, 2003 1.427 1.439 1.423 1.434 7,054,418 +0.01(+1.01%)
Mar 13, 2003 1.435 1.436 1.396 1.420 11,785,921 -0.01(-0.75%)
Mar 12, 2003 1.442 1.446 1.414 1.430 12,877,378 -0.02(-1.17%)
Mar 11, 2003 1.490 1.504 1.446 1.447 16,569,663 -0.03(-1.95%)
Mar 10, 2003 1.479 1.479 1.463 1.476 10,251,474 +0.02(+1.58%)
Mar 07, 2003 1.443 1.461 1.433 1.453 7,534,324 +0.01(+0.72%)
Mar 06, 2003 1.472 1.490 1.440 1.443 17,829,680 -0.02(-1.25%)
Mar 05, 2003 1.424 1.465 1.423 1.461 18,307,496 +0.03(+2.21%)
Mar 04, 2003 1.416 1.441 1.410 1.429 8,495,531 +0.02(+1.09%)
Mar 03, 2003 1.406 1.420 1.400 1.414 6,424,062 +0.01(+0.97%)
Feb 28, 2003 1.405 1.416 1.391 1.400 14,191,723 +0.00(+0.03%)
Feb 27, 2003 1.418 1.426 1.388 1.400 10,473,665 -0.01(-0.89%)
Feb 26, 2003 1.378 1.439 1.372 1.412 18,557,550 +0.04(+2.93%)
Feb 25, 2003 1.393 1.423 1.348 1.372 11,780,349 -0.02(-1.52%)
Feb 24, 2003 1.353 1.394 1.341 1.393 12,460,855 +0.05(+3.49%)
Feb 21, 2003 1.303 1.359 1.303 1.346 12,712,301 +0.04(+3.36%)
Feb 20, 2003 1.320 1.331 1.302 1.303 5,531,811 -0.02(-1.36%)
Feb 19, 2003 1.323 1.332 1.295 1.320 8,099,904 -0.01(-0.57%)
Feb 18, 2003 1.286 1.333 1.278 1.328 11,151,386 +0.05(+3.58%)
Feb 14, 2003 1.292 1.308 1.278 1.282 8,166,074 -0.01(-0.81%)
Feb 13, 2003 1.319 1.319 1.275 1.292 12,508,915 -0.03(-2.01%)
Feb 12, 2003 1.357 1.357 1.308 1.319 8,461,401 -0.04(-2.80%)
Feb 11, 2003 1.353 1.360 1.334 1.357 8,246,174 +0.01(+0.40%)
Feb 10, 2003 1.360 1.364 1.321 1.352 10,083,611 -0.01(-0.89%)
Feb 07, 2003 1.364 1.378 1.344 1.364 11,638,257 +0.00(+0.21%)
Feb 06, 2003 1.310 1.362 1.305 1.361 13,973,013 +0.04(+3.18%)
Feb 05, 2003 1.350 1.371 1.319 1.319 10,115,651 -0.01(-1.05%)
Feb 04, 2003 1.301 1.350 1.292 1.333 10,959,144 +0.03(+2.09%)
Feb 03, 2003 1.234 1.315 1.234 1.306 11,967,714 +0.07(+5.79%)
Jan 31, 2003 1.202 1.235 1.190 1.234 8,333,240 +0.01(+0.70%)
Jan 30, 2003 1.253 1.274 1.221 1.226 10,283,514 -0.03(-2.15%)
Jan 29, 2003 1.206 1.265 1.190 1.253 10,339,236 +0.06(+5.44%)
Jan 28, 2003 1.229 1.262 1.156 1.188 19,555,672 -0.02(-1.98%)
Jan 27, 2003 1.266 1.267 1.199 1.212 9,030,463 -0.06(-4.90%)
Jan 24, 2003 1.289 1.295 1.267 1.275 4,836,678 -0.03(-2.07%)
Jan 23, 2003 1.289 1.306 1.283 1.301 7,065,562 +0.02(+1.80%)
Jan 22, 2003 1.285 1.305 1.268 1.278 6,934,615 -0.02(-1.19%)
Jan 21, 2003 1.332 1.332 1.293 1.294 4,812,996 -0.04(-2.83%)
Jan 17, 2003 1.346 1.357 1.320 1.332 5,839,676 -0.03(-2.34%)
Jan 16, 2003 1.373 1.396 1.364 1.364 8,549,860 -0.00(-0.18%)
Jan 15, 2003 1.372 1.372 1.362 1.366 6,193,511 -0.01(-0.68%)
Jan 14, 2003 1.376 1.382 1.361 1.375 5,352,108 -0.00(-0.08%)
Jan 13, 2003 1.346 1.377 1.346 1.376 8,482,993 +0.03(+2.10%)
Jan 10, 2003 1.348 1.354 1.335 1.348 6,080,674 +0.00(+0.03%)
Jan 09, 2003 1.289 1.351 1.287 1.348 8,896,033 +0.07(+5.71%)
Jan 08, 2003 1.310 1.312 1.268 1.275 8,495,531 -0.06(-4.16%)
Jan 07, 2003 1.345 1.350 1.308 1.330 8,184,183 -0.02(-1.23%)
Jan 06, 2003 1.341 1.375 1.341 1.347 5,975,499 -0.00(-0.13%)
Jan 03, 2003 1.369 1.371 1.338 1.348 5,260,166 -0.02(-1.44%)
Jan 02, 2003 1.329 1.371 1.329 1.368 5,212,106 +0.04(+3.19%)
Dec 31, 2002 1.321 1.335 1.320 1.326 4,534,386 +0.01(+0.57%)
Dec 30, 2002 1.305 1.328 1.305 1.318 4,702,249 +0.03(+1.97%)
Dec 27, 2002 1.324 1.331 1.292 1.293 3,527,209 -0.03(-2.39%)
Dec 26, 2002 1.332 1.337 1.320 1.324 2,933,768 -0.00(-0.13%)
Dec 24, 2002 1.318 1.328 1.307 1.326 1,797,734 -0.00(-0.30%)
Dec 23, 2002 1.342 1.345 1.323 1.330 4,186,122 -0.01(-0.91%)
Dec 20, 2002 1.332 1.353 1.323 1.342 7,046,059 +0.02(+1.63%)
Dec 19, 2002 1.321 1.335 1.310 1.321 7,752,337 +0.00(+0.11%)
Dec 18, 2002 1.357 1.357 1.311 1.319 8,424,485 -0.03(-2.16%)
Dec 17, 2002 1.331 1.384 1.331 1.348 14,838,099 +0.02(+1.38%)
Dec 16, 2002 1.292 1.333 1.292 1.330 15,844,580 +0.07(+5.40%)
Dec 13, 2002 1.253 1.266 1.228 1.262 7,138,697 +0.01(+0.75%)
Dec 12, 2002 1.240 1.256 1.235 1.253 9,534,052 +0.04(+2.92%)
Dec 11, 2002 1.282 1.282 1.203 1.217 15,396,713 -0.06(-5.01%)
Dec 10, 2002 1.282 1.293 1.271 1.281 7,330,939 +0.01(+0.51%)
Dec 09, 2002 1.315 1.320 1.271 1.275 10,715,360 -0.03(-2.39%)
Dec 06, 2002 1.267 1.307 1.263 1.306 9,028,373 +0.04(+3.09%)
Dec 05, 2002 1.272 1.285 1.253 1.267 17,133,850 +0.04(+3.10%)
Dec 04, 2002 1.158 1.235 1.150 1.229 15,952,541 +0.06(+5.48%)
Dec 03, 2002 1.139 1.165 1.139 1.165 16,330,058 +0.03(+2.33%)
Dec 02, 2002 1.149 1.161 1.139 1.139 9,158,624 -0.01(-0.78%)
Nov 29, 2002 1.149 1.154 1.147 1.147 2,930,982 -0.00(-0.09%)
Nov 27, 2002 1.152 1.156 1.144 1.149 6,601,676 +0.00(+0.31%)
Nov 26, 2002 1.154 1.156 1.127 1.145 4,356,075 -0.01(-1.09%)
Nov 25, 2002 1.177 1.181 1.150 1.158 7,535,717 -0.01(-1.07%)
Nov 22, 2002 1.169 1.177 1.162 1.170 7,124,767 -0.01(-0.70%)
Nov 21, 2002 1.154 1.181 1.152 1.178 8,239,209 +0.02(+2.12%)
Nov 20, 2002 1.127 1.166 1.127 1.154 8,792,251 +0.03(+2.42%)
Nov 19, 2002 1.149 1.151 1.123 1.127 13,333,602 -0.02(-1.91%)
Nov 18, 2002 1.149 1.159 1.145 1.149 8,940,611 +0.00(+0.31%)
Nov 15, 2002 1.139 1.149 1.139 1.145 8,071,346 -0.00(-0.28%)
Nov 14, 2002 1.149 1.167 1.146 1.148 21,173,006 +0.02(+1.91%)
Nov 13, 2002 1.182 1.182 1.114 1.127 18,590,286 -0.06(-4.71%)
Nov 12, 2002 1.238 1.251 1.174 1.182 17,679,926 -0.06(-4.52%)
Nov 11, 2002 1.266 1.266 1.231 1.238 13,998,088 -0.03(-2.18%)
Nov 08, 2002 1.291 1.292 1.250 1.266 11,705,820 -0.03(-2.22%)
Nov 07, 2002 1.283 1.305 1.261 1.295 8,360,405 -0.00(-0.22%)
Nov 06, 2002 1.296 1.317 1.285 1.298 7,654,823 +0.01(+0.78%)
Nov 05, 2002 1.261 1.290 1.251 1.287 6,349,533 +0.03(+2.46%)
Nov 04, 2002 1.283 1.300 1.256 1.257 10,511,278 -0.02(-1.38%)
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.