Valero Energy (NY: VLO )

170.56 +2.75 (+1.64%)
Streaming Delayed Price Updated: 3:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 6.030 6.173 6.016 6.169 9,350,865 +0.16(+2.73%)
Oct 28, 2004 6.159 6.201 5.921 6.006 13,042,803 -0.16(-2.65%)
Oct 27, 2004 6.281 6.386 6.090 6.169 20,553,794 -0.04(-0.65%)
Oct 26, 2004 6.254 6.280 6.073 6.209 11,608,655 +0.07(+1.19%)
Oct 25, 2004 6.242 6.242 6.066 6.136 9,274,944 -0.02(-0.28%)
Oct 22, 2004 6.195 6.281 6.133 6.153 9,108,474 -0.03(-0.44%)
Oct 21, 2004 6.102 6.207 6.057 6.181 15,510,595 +0.15(+2.50%)
Oct 20, 2004 5.823 6.063 5.787 6.030 14,719,690 +0.22(+3.75%)
Oct 19, 2004 5.674 5.850 5.635 5.812 12,162,393 +0.07(+1.23%)
Oct 18, 2004 5.889 5.944 5.718 5.741 11,307,756 -0.13(-2.25%)
Oct 15, 2004 5.973 5.977 5.783 5.873 10,915,611 -0.05(-0.85%)
Oct 14, 2004 5.809 5.984 5.800 5.924 13,431,116 +0.14(+2.36%)
Oct 13, 2004 5.886 5.888 5.575 5.787 18,152,172 -0.19(-3.15%)
Oct 12, 2004 6.016 6.097 5.865 5.975 10,634,911 -0.02(-0.26%)
Oct 11, 2004 6.123 6.129 5.937 5.991 11,271,188 -0.04(-0.60%)
Oct 08, 2004 6.105 6.217 5.984 6.027 14,761,829 +2.96(+96.40%)
Oct 07, 2004 3.133 3.166 3.044 3.069 22,710,936 -0.03(-1.12%)
Oct 06, 2004 3.013 3.109 2.969 3.104 20,249,412 +0.10(+3.31%)
Oct 05, 2004 2.943 3.021 2.943 3.004 22,999,298 +0.10(+3.59%)
Oct 04, 2004 2.918 2.943 2.894 2.900 13,369,822 -0.02(-0.55%)
Oct 01, 2004 2.921 2.921 2.861 2.916 12,493,592 +0.04(+1.30%)
Sep 30, 2004 2.828 2.914 2.822 2.879 17,255,046 +0.06(+2.11%)
Sep 29, 2004 2.860 2.860 2.790 2.819 17,530,870 -0.02(-0.68%)
Sep 28, 2004 2.818 2.868 2.802 2.839 25,827,890 +0.07(+2.65%)
Sep 27, 2004 2.797 2.801 2.746 2.766 13,043,847 -0.02(-0.80%)
Sep 24, 2004 2.722 2.802 2.717 2.788 24,967,680 +0.07(+2.75%)
Sep 23, 2004 2.715 2.740 2.660 2.713 12,481,054 -0.00(-0.08%)
Sep 22, 2004 2.723 2.744 2.709 2.715 17,405,494 -0.02(-0.88%)
Sep 21, 2004 2.633 2.748 2.615 2.739 18,398,742 +0.14(+5.28%)
Sep 20, 2004 2.609 2.619 2.589 2.602 10,588,592 +0.01(+0.54%)
Sep 17, 2004 2.568 2.602 2.567 2.588 13,559,277 +0.03(+0.98%)
Sep 16, 2004 2.575 2.575 2.549 2.563 10,182,517 -0.02(-0.64%)
Sep 15, 2004 2.620 2.645 2.575 2.579 18,696,854 -0.02(-0.88%)
Sep 14, 2004 2.548 2.617 2.548 2.602 19,841,944 +0.05(+2.01%)
Sep 13, 2004 2.493 2.552 2.484 2.551 16,461,702 +0.09(+3.46%)
Sep 10, 2004 2.494 2.494 2.452 2.465 16,080,702 -0.04(-1.53%)
Sep 09, 2004 2.389 2.509 2.388 2.504 20,522,450 +0.11(+4.59%)
Sep 08, 2004 2.401 2.432 2.388 2.394 13,376,090 -0.03(-1.26%)
Sep 07, 2004 2.358 2.428 2.308 2.425 26,800,242 +0.05(+2.04%)
Sep 03, 2004 2.410 2.413 2.369 2.376 11,043,424 -0.03(-1.40%)
Sep 02, 2004 2.425 2.447 2.384 2.410 12,772,202 -0.01(-0.42%)
Sep 01, 2004 2.373 2.434 2.372 2.420 17,288,478 +0.05(+2.11%)
Aug 31, 2004 2.331 2.376 2.318 2.370 9,817,538 +0.04(+1.82%)
Aug 30, 2004 2.364 2.385 2.313 2.328 8,745,584 -0.04(-1.80%)
Aug 27, 2004 2.353 2.379 2.336 2.370 8,005,176 +0.01(+0.38%)
Aug 26, 2004 2.328 2.366 2.299 2.361 12,286,723 +0.03(+1.45%)
Aug 25, 2004 2.356 2.357 2.291 2.328 13,663,756 +0.01(+0.39%)
Aug 24, 2004 2.312 2.338 2.282 2.319 17,122,008 +0.01(+0.31%)
Aug 23, 2004 2.364 2.376 2.307 2.311 14,413,915 -0.05(-1.96%)
Aug 20, 2004 2.363 2.408 2.347 2.358 14,924,468 -0.00(-0.06%)
Aug 19, 2004 2.381 2.387 2.343 2.359 17,612,364 +0.02(+0.97%)
Aug 18, 2004 2.315 2.355 2.286 2.337 30,468,846 +0.03(+1.15%)
Aug 17, 2004 2.440 2.440 2.304 2.310 28,935,790 -0.13(-5.31%)
Aug 16, 2004 2.387 2.456 2.372 2.440 15,444,077 +0.05(+2.10%)
Aug 13, 2004 2.342 2.428 2.342 2.389 11,638,257 +0.05(+2.23%)
Aug 12, 2004 2.367 2.390 2.332 2.337 16,688,073 -0.01(-0.34%)
Aug 11, 2004 2.454 2.454 2.320 2.345 36,649,124 -0.11(-4.42%)
Aug 10, 2004 2.495 2.500 2.448 2.454 22,359,886 -0.05(-1.92%)
Aug 09, 2004 2.441 2.519 2.435 2.502 17,400,620 +0.07(+2.95%)
Aug 06, 2004 2.423 2.448 2.396 2.430 26,070,282 +0.01(+0.30%)
Aug 05, 2004 2.596 2.615 2.410 2.423 48,529,772 -0.17(-6.68%)
Aug 04, 2004 2.691 2.697 2.591 2.596 21,806,148 -0.10(-3.82%)
Aug 03, 2004 2.687 2.715 2.678 2.699 9,800,821 +0.03(+1.01%)
Aug 02, 2004 2.696 2.696 2.652 2.672 14,476,602 -0.02(-0.63%)
Jul 30, 2004 2.728 2.733 2.685 2.689 13,196,387 -0.01(-0.27%)
Jul 29, 2004 2.674 2.724 2.643 2.696 38,513,724 +0.06(+2.15%)
Jul 28, 2004 2.643 2.663 2.607 2.640 17,770,474 +0.01(+0.34%)
Jul 27, 2004 2.584 2.642 2.540 2.631 18,647,402 +0.03(+1.27%)
Jul 26, 2004 2.657 2.659 2.579 2.598 11,480,146 -0.05(-1.92%)
Jul 23, 2004 2.632 2.651 2.613 2.648 9,375,940 +0.02(+0.61%)
Jul 22, 2004 2.663 2.682 2.602 2.632 15,318,006 -0.03(-1.04%)
Jul 21, 2004 2.775 2.783 2.645 2.660 18,645,312 -0.11(-4.00%)
Jul 20, 2004 2.796 2.798 2.759 2.771 10,333,664 -0.02(-0.64%)
Jul 19, 2004 2.813 2.820 2.778 2.789 11,648,009 -0.02(-0.85%)
Jul 16, 2004 2.809 2.830 2.795 2.813 18,972,678 +0.07(+2.48%)
Jul 15, 2004 2.760 2.762 2.719 2.745 13,780,076 -0.01(-0.30%)
Jul 14, 2004 2.723 2.780 2.719 2.753 14,584,564 +0.02(+0.78%)
Jul 13, 2004 2.722 2.742 2.706 2.732 8,018,410 +0.01(+0.37%)
Jul 12, 2004 2.754 2.768 2.703 2.722 11,525,420 -0.01(-0.51%)
Jul 09, 2004 2.735 2.759 2.733 2.736 8,521,999 +0.01(+0.32%)
Jul 08, 2004 2.785 2.803 2.724 2.727 16,015,228 -0.06(-2.06%)
Jul 07, 2004 2.720 2.785 2.698 2.785 11,586,714 +0.06(+2.39%)
Jul 06, 2004 2.721 2.764 2.713 2.720 11,845,822 +0.02(+0.84%)
Jul 02, 2004 2.683 2.714 2.666 2.697 7,392,930 +0.01(+0.44%)
Jul 01, 2004 2.651 2.687 2.640 2.685 10,192,965 +0.04(+1.42%)
Jun 30, 2004 2.607 2.657 2.599 2.647 9,743,706 +0.06(+2.22%)
Jun 29, 2004 2.573 2.604 2.570 2.590 9,982,614 +0.01(+0.50%)
Jun 28, 2004 2.638 2.643 2.563 2.577 13,209,621 -0.05(-1.87%)
Jun 25, 2004 2.624 2.660 2.614 2.626 8,033,734 -0.01(-0.48%)
Jun 24, 2004 2.665 2.688 2.638 2.639 11,517,062 -0.03(-1.04%)
Jun 23, 2004 2.566 2.669 2.566 2.666 20,977,978 +0.10(+4.00%)
Jun 22, 2004 2.520 2.566 2.520 2.564 13,087,032 +0.04(+1.77%)
Jun 21, 2004 2.571 2.581 2.517 2.519 19,469,302 +0.00(+0.07%)
Jun 18, 2004 2.493 2.523 2.487 2.517 14,914,717 +0.02(+0.92%)
Jun 17, 2004 2.447 2.498 2.434 2.495 14,219,584 +0.05(+2.04%)
Jun 16, 2004 2.422 2.472 2.417 2.445 13,424,151 +0.04(+1.60%)
Jun 15, 2004 2.367 2.421 2.367 2.406 13,530,023 +0.06(+2.62%)
Jun 14, 2004 2.354 2.374 2.331 2.345 11,349,199 -0.01(-0.37%)
Jun 10, 2004 2.382 2.387 2.339 2.353 14,330,331 -0.02(-0.97%)
Jun 09, 2004 2.324 2.387 2.292 2.376 30,382,476 +0.06(+2.43%)
Jun 08, 2004 2.403 2.437 2.317 2.320 20,043,936 -0.08(-3.44%)
Jun 07, 2004 2.337 2.404 2.317 2.403 12,828,621 +0.07(+3.05%)
Jun 04, 2004 2.386 2.386 2.305 2.332 20,926,436 -0.05(-1.93%)
Jun 03, 2004 2.410 2.437 2.374 2.378 16,738,919 -0.03(-1.13%)
Jun 02, 2004 2.468 2.475 2.403 2.405 12,795,884 -0.06(-2.38%)
Jun 01, 2004 2.390 2.466 2.383 2.463 16,548,768 +0.09(+3.81%)
May 28, 2004 2.332 2.375 2.329 2.373 9,494,350 +0.04(+1.74%)
May 27, 2004 2.378 2.380 2.322 2.332 15,891,943 -0.04(-1.58%)
May 26, 2004 2.369 2.383 2.344 2.370 15,135,516 +0.02(+0.86%)
May 25, 2004 2.334 2.358 2.328 2.350 18,305,406 +0.02(+0.71%)
May 24, 2004 2.297 2.334 2.274 2.333 18,114,558 +0.05(+2.27%)
May 21, 2004 2.270 2.295 2.263 2.281 10,892,974 +0.03(+1.27%)
May 20, 2004 2.285 2.296 2.253 2.253 8,527,571 -0.03(-1.35%)
May 19, 2004 2.295 2.313 2.272 2.283 15,334,722 +0.00(+0.00%)
May 18, 2004 2.359 2.359 2.276 2.283 15,161,984 -0.08(-3.21%)
May 17, 2004 2.382 2.412 2.356 2.359 10,671,479 -0.01(-0.32%)
May 14, 2004 2.325 2.377 2.315 2.367 10,502,920 +0.04(+1.82%)
May 13, 2004 2.328 2.346 2.306 2.324 7,466,065 -0.01(-0.37%)
May 12, 2004 2.328 2.342 2.284 2.333 10,453,466 +0.02(+0.92%)
May 11, 2004 2.247 2.314 2.247 2.312 11,411,886 +0.06(+2.89%)
May 10, 2004 2.281 2.281 2.227 2.247 13,947,938 -0.07(-2.87%)
May 07, 2004 2.338 2.347 2.303 2.313 11,357,557 -0.03(-1.07%)
May 06, 2004 2.376 2.383 2.322 2.338 11,273,278 -0.03(-1.30%)
May 05, 2004 2.358 2.383 2.330 2.369 14,554,613 +0.01(+0.50%)
May 04, 2004 2.333 2.371 2.326 2.357 14,211,225 +0.03(+1.14%)
May 03, 2004 2.288 2.333 2.267 2.331 17,035,640 +0.04(+1.85%)
Apr 30, 2004 2.294 2.327 2.279 2.288 12,201,747 +0.00(+0.14%)
Apr 29, 2004 2.322 2.342 2.262 2.285 23,297,410 -0.03(-1.21%)
Apr 28, 2004 2.261 2.331 2.249 2.313 134,850,272 +0.07(+3.00%)
Apr 27, 2004 2.238 2.285 2.226 2.246 9,371,761 +0.01(+0.55%)
Apr 26, 2004 2.196 2.258 2.195 2.234 9,965,201 +0.05(+2.12%)
Apr 23, 2004 2.221 2.221 2.168 2.187 11,083,822 -0.04(-1.65%)
Apr 22, 2004 2.140 2.234 2.137 2.224 12,737,376 +0.08(+3.91%)
Apr 21, 2004 2.163 2.163 2.093 2.140 10,778,744 -0.00(-0.17%)
Apr 20, 2004 2.145 2.217 2.141 2.144 33,566,992 +0.04(+1.74%)
Apr 19, 2004 2.109 2.127 2.098 2.107 13,289,025 +0.01(+0.70%)
Apr 16, 2004 2.108 2.117 2.084 2.093 11,364,523 -0.01(-0.51%)
Apr 15, 2004 2.110 2.127 2.085 2.103 14,927,951 +0.00(+0.15%)
Apr 14, 2004 2.136 2.154 2.085 2.100 10,854,665 -0.05(-2.29%)
Apr 13, 2004 2.192 2.233 2.148 2.149 16,401,801 -0.01(-0.61%)
Apr 12, 2004 2.084 2.174 2.084 2.163 13,711,120 +0.09(+4.24%)
Apr 08, 2004 2.082 2.091 2.056 2.075 9,350,169 +0.02(+1.05%)
Apr 07, 2004 2.051 2.062 2.019 2.053 14,572,026 +0.01(+0.39%)
Apr 06, 2004 2.073 2.078 2.034 2.045 10,114,258 -0.02(-0.82%)
Apr 05, 2004 2.028 2.071 2.028 2.062 12,821,656 +0.04(+2.02%)
Apr 02, 2004 2.079 2.079 2.006 2.021 23,433,234 -0.06(-2.80%)
Apr 01, 2004 2.168 2.168 2.068 2.079 22,682,378 -0.07(-3.39%)
Mar 31, 2004 2.148 2.154 2.118 2.152 11,980,948 +0.04(+1.97%)
Mar 30, 2004 2.103 2.114 2.082 2.110 11,835,374 +0.01(+0.36%)
Mar 29, 2004 2.064 2.112 2.063 2.103 6,394,111 +0.05(+2.38%)
Mar 26, 2004 2.046 2.075 2.039 2.054 9,214,346 +0.02(+1.20%)
Mar 25, 2004 2.055 2.057 2.020 2.030 10,130,278 -0.02(-1.00%)
Mar 24, 2004 2.091 2.103 2.046 2.050 10,300,927 -0.04(-1.94%)
Mar 23, 2004 2.092 2.110 2.085 2.091 11,952,391 +0.01(+0.43%)
Mar 22, 2004 2.087 2.095 2.075 2.082 11,900,848 -0.01(-0.26%)
Mar 19, 2004 2.100 2.143 2.085 2.087 8,629,264 -0.01(-0.39%)
Mar 18, 2004 2.062 2.099 2.057 2.095 14,202,867 +0.05(+2.49%)
Mar 17, 2004 2.014 2.050 2.010 2.044 12,717,177 +0.04(+1.95%)
Mar 16, 2004 2.032 2.045 1.992 2.005 14,031,522 -0.03(-1.55%)
Mar 15, 2004 2.082 2.082 2.028 2.037 14,716,903 -0.04(-2.16%)
Mar 12, 2004 2.082 2.091 2.035 2.082 9,472,757 +0.01(+0.43%)
Mar 11, 2004 2.107 2.112 2.070 2.073 10,041,123 -0.04(-2.09%)
Mar 10, 2004 2.150 2.169 2.117 2.117 14,250,927 -0.03(-1.36%)
Mar 09, 2004 2.183 2.187 2.146 2.146 9,489,474 -0.04(-1.68%)
Mar 08, 2004 2.162 2.207 2.162 2.183 8,519,213 +0.02(+0.95%)
Mar 05, 2004 2.129 2.162 2.126 2.162 7,075,314 +0.03(+1.57%)
Mar 04, 2004 2.127 2.129 2.103 2.129 6,020,076 +0.00(+0.07%)
Mar 03, 2004 2.102 2.135 2.058 2.127 11,667,511 +0.01(+0.61%)
Mar 02, 2004 2.177 2.180 2.114 2.114 10,023,710 -0.06(-2.88%)
Mar 01, 2004 2.155 2.181 2.145 2.177 8,319,309 +0.02(+1.10%)
Feb 27, 2004 2.118 2.157 2.109 2.154 10,557,945 +0.04(+1.66%)
Feb 26, 2004 2.064 2.122 2.057 2.118 10,711,877 +0.05(+2.20%)
Feb 25, 2004 2.006 2.074 1.997 2.073 11,661,939 +0.06(+3.07%)
Feb 24, 2004 1.993 2.016 1.973 2.011 6,382,270 +0.01(+0.43%)
Feb 23, 2004 1.997 2.014 1.979 2.002 4,449,410 +0.00(+0.11%)
Feb 20, 2004 2.008 2.009 1.987 2.000 5,506,736 -0.01(-0.57%)
Feb 19, 2004 2.020 2.046 2.011 2.012 4,553,888 -0.01(-0.43%)
Feb 18, 2004 2.042 2.046 2.009 2.020 5,017,078 -0.02(-1.07%)
Feb 17, 2004 2.008 2.053 2.003 2.042 7,819,900 +0.04(+2.17%)
Feb 13, 2004 2.006 2.013 1.968 1.999 8,067,863 -0.00(-0.02%)
Feb 12, 2004 1.985 2.014 1.976 1.999 8,813,147 +0.01(+0.56%)
Feb 11, 2004 1.953 2.002 1.946 1.988 11,927,316 +0.04(+2.04%)
Feb 10, 2004 1.922 1.959 1.917 1.948 8,202,293 +0.02(+1.27%)
Feb 09, 2004 1.898 1.927 1.895 1.924 11,923,137 +0.03(+1.53%)
Feb 06, 2004 1.909 1.914 1.885 1.895 28,604,940 -0.02(-1.05%)
Feb 05, 2004 1.917 1.969 1.903 1.915 13,701,368 +0.01(+0.74%)
Feb 04, 2004 1.920 1.931 1.893 1.901 7,630,445 -0.02(-1.16%)
Feb 03, 2004 1.908 1.942 1.895 1.923 6,893,520 -0.01(-0.26%)
Feb 02, 2004 1.893 1.949 1.880 1.928 8,065,077 +0.03(+1.51%)
Jan 30, 2004 1.879 1.905 1.866 1.899 8,789,465 -0.02(-1.25%)
Jan 29, 2004 1.953 1.959 1.895 1.923 9,077,827 -0.03(-1.38%)
Jan 28, 2004 1.947 1.974 1.930 1.950 10,791,978 +0.01(+0.76%)
Jan 27, 2004 1.941 1.955 1.910 1.936 12,875,985 +0.02(+0.90%)
Jan 26, 2004 1.883 1.925 1.858 1.918 7,750,944 +0.03(+1.85%)
Jan 23, 2004 1.867 1.923 1.867 1.884 8,956,631 +0.02(+0.88%)
Jan 22, 2004 1.858 1.875 1.850 1.867 6,735,409 -0.01(-0.44%)
Jan 21, 2004 1.881 1.902 1.850 1.875 7,740,496 +0.01(+0.29%)
Jan 20, 2004 1.804 1.875 1.804 1.870 7,179,096 +0.07(+3.64%)
Jan 16, 2004 1.776 1.806 1.774 1.804 6,341,175 +0.03(+1.62%)
Jan 15, 2004 1.795 1.809 1.770 1.776 11,168,102 -0.02(-1.30%)
Jan 14, 2004 1.759 1.811 1.723 1.799 20,082,246 -0.00(-0.16%)
Jan 13, 2004 1.725 1.822 1.725 1.802 22,557,700 +0.10(+5.64%)
Jan 12, 2004 1.673 1.708 1.665 1.706 10,716,057 +0.03(+2.02%)
Jan 09, 2004 1.665 1.692 1.650 1.672 10,360,828 +0.00(+0.28%)
Jan 08, 2004 1.679 1.683 1.642 1.667 12,352,893 -0.02(-0.94%)
Jan 07, 2004 1.701 1.701 1.676 1.683 15,048,450 -0.02(-1.08%)
Jan 06, 2004 1.687 1.701 1.678 1.701 10,996,060 +0.01(+0.85%)
Jan 05, 2004 1.658 1.694 1.653 1.687 13,117,679 +0.04(+2.13%)
Jan 02, 2004 1.669 1.676 1.640 1.652 9,714,452 -0.01(-0.69%)
Dec 31, 2003 1.672 1.672 1.638 1.663 9,158,624 -0.01(-0.88%)
Dec 30, 2003 1.669 1.690 1.662 1.678 6,034,007 +0.01(+0.41%)
Dec 29, 2003 1.651 1.674 1.647 1.671 4,943,943 +0.02(+1.26%)
Dec 26, 2003 1.647 1.659 1.643 1.650 1,163,895 +0.00(+0.20%)
Dec 24, 2003 1.647 1.651 1.638 1.647 2,722,721 +0.00(+0.02%)
Dec 23, 2003 1.659 1.659 1.633 1.647 7,766,268 -0.01(-0.71%)
Dec 22, 2003 1.680 1.680 1.656 1.659 8,771,355 -0.02(-1.26%)
Dec 19, 2003 1.683 1.685 1.659 1.680 11,221,735 +0.01(+0.52%)
Dec 18, 2003 1.622 1.682 1.621 1.671 14,965,563 +0.06(+3.47%)
Dec 17, 2003 1.583 1.621 1.576 1.615 8,753,942 +0.03(+2.04%)
Dec 16, 2003 1.598 1.599 1.580 1.583 6,484,659 -0.01(-0.88%)
Dec 15, 2003 1.621 1.621 1.593 1.597 4,886,828 -0.02(-1.37%)
Dec 12, 2003 1.579 1.622 1.579 1.619 10,507,795 +0.04(+2.48%)
Dec 11, 2003 1.570 1.584 1.543 1.580 9,934,554 +0.01(+0.62%)
Dec 10, 2003 1.613 1.615 1.569 1.570 8,294,931 -0.05(-3.08%)
Dec 09, 2003 1.637 1.638 1.614 1.620 8,430,754 -0.01(-0.55%)
Dec 08, 2003 1.617 1.632 1.602 1.629 7,115,712 +0.01(+0.78%)
Dec 05, 2003 1.607 1.618 1.604 1.617 5,767,237 +0.01(+0.60%)
Dec 04, 2003 1.577 1.607 1.563 1.607 7,149,842 +0.03(+2.10%)
Dec 03, 2003 1.564 1.588 1.564 1.574 8,718,419 +0.02(+0.99%)
Dec 02, 2003 1.575 1.580 1.554 1.558 8,648,767 -0.02(-1.03%)
Dec 01, 2003 1.546 1.575 1.546 1.575 6,222,069 +0.03(+1.79%)
Nov 28, 2003 1.557 1.557 1.540 1.547 3,622,633 -0.02(-1.10%)
Nov 26, 2003 1.552 1.569 1.550 1.564 4,731,503 +0.01(+0.81%)
Nov 25, 2003 1.540 1.552 1.534 1.552 7,675,719 +0.01(+0.77%)
Nov 24, 2003 1.540 1.542 1.525 1.540 5,974,802 -0.00(-0.23%)
Nov 21, 2003 1.534 1.548 1.535 1.543 5,682,958 +0.01(+0.61%)
Nov 20, 2003 1.533 1.543 1.528 1.534 5,887,040 -0.00(-0.26%)
Nov 19, 2003 1.549 1.551 1.525 1.538 9,456,041 -0.02(-1.15%)
Nov 18, 2003 1.554 1.563 1.549 1.556 6,559,188 -0.00(-0.07%)
Nov 17, 2003 1.562 1.587 1.553 1.557 4,724,537 -0.04(-2.32%)
Nov 14, 2003 1.572 1.594 1.560 1.594 8,450,953 +0.03(+1.62%)
Nov 13, 2003 1.538 1.570 1.538 1.569 5,708,033 +0.02(+1.04%)
Nov 12, 2003 1.522 1.552 1.522 1.552 3,373,973 +0.03(+1.79%)
Nov 11, 2003 1.542 1.544 1.519 1.525 7,188,847 -0.03(-2.12%)
Nov 10, 2003 1.565 1.565 1.542 1.558 6,634,412 -0.02(-1.34%)
Nov 07, 2003 1.549 1.579 1.544 1.579 7,382,482 +0.03(+1.62%)
Nov 06, 2003 1.548 1.554 1.526 1.554 5,356,287 +0.01(+0.37%)
Nov 05, 2003 1.526 1.549 1.533 1.548 5,030,312 +0.00(+0.21%)
Nov 04, 2003 1.526 1.548 1.526 1.545 6,734,016 +0.02(+1.22%)
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.