FinancialContent is the trusted provider of stock market information to the media industry.
Valero Energy (NY: VLO)
93.81 USD  -0.72 (-0.76%)
Official Closing Price  /  Updated: 6:30 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2007 64.74 65.55 64.50 65.10 9,311,821 +1.37(+2.15%)
Nov 29, 2007 63.49 64.79 63.01 63.73 7,413,503 +0.70(+1.11%)
Nov 28, 2007 62.38 63.46 61.25 63.03 9,433,849 +1.03(+1.66%)
Nov 27, 2007 63.58 63.58 60.80 62.00 14,396,166 -2.05(-3.20%)
Nov 26, 2007 65.91 66.63 63.84 64.05 6,925,873 -1.91(-2.90%)
Nov 23, 2007 65.40 65.96 64.67 65.96 3,130,673 +0.88(+1.35%)
Nov 21, 2007 66.31 66.41 64.95 65.08 6,949,841 -1.65(-2.47%)
Nov 20, 2007 66.95 67.30 65.93 66.73 7,487,861 +0.72(+1.09%)
Nov 19, 2007 67.75 67.75 65.72 66.01 6,981,451 -1.65(-2.44%)
Nov 16, 2007 67.88 68.37 66.90 67.66 8,468,842 +0.44(+0.65%)
Nov 15, 2007 69.09 69.53 66.28 67.22 10,586,353 -2.28(-3.28%)
Nov 14, 2007 70.60 70.89 69.24 69.50 5,797,481 -0.82(-1.17%)
Nov 13, 2007 68.32 70.42 67.80 70.32 8,536,972 +2.13(+3.12%)
Nov 12, 2007 68.00 69.30 67.18 68.19 8,246,908 -0.33(-0.48%)
Nov 09, 2007 69.30 69.53 67.79 68.52 7,538,542 -1.31(-1.88%)
Nov 08, 2007 70.70 71.50 68.25 69.83 8,602,396 -0.84(-1.19%)
Nov 07, 2007 73.00 73.00 70.55 70.67 7,773,432 -2.06(-2.83%)
Nov 06, 2007 70.51 72.96 70.30 72.73 10,581,334 +3.31(+4.77%)
Nov 05, 2007 68.27 70.12 68.27 69.42 5,157,086 -0.26(-0.37%)
Nov 02, 2007 69.62 70.58 68.23 69.68 7,062,300 +0.79(+1.15%)
Nov 01, 2007 68.99 71.15 68.80 68.89 7,587,500 -1.54(-2.19%)
Oct 31, 2007 70.22 71.33 69.75 70.43 7,767,600 +0.79(+1.13%)
Oct 30, 2007 71.32 71.87 69.33 69.64 7,474,762 -1.94(-2.71%)
Oct 29, 2007 73.44 73.68 71.24 71.58 6,668,000 -1.55(-2.12%)
Oct 26, 2007 74.88 75.75 72.56 73.13 14,009,700 +1.02(+1.41%)
Oct 25, 2007 70.75 72.90 70.00 72.11 10,899,344 +1.96(+2.79%)
Oct 24, 2007 67.81 70.31 67.40 70.15 10,994,225 +1.83(+2.68%)
Oct 23, 2007 68.80 68.81 67.10 68.32 5,490,700 -0.08(-0.12%)
Oct 22, 2007 67.02 68.50 66.33 68.40 10,027,400 -0.07(-0.10%)
Oct 19, 2007 70.70 70.80 68.34 68.47 11,071,027 -2.75(-3.86%)
Oct 18, 2007 70.62 71.88 70.28 71.22 4,979,700 -0.20(-0.28%)
Oct 17, 2007 73.40 73.40 70.46 71.42 8,912,863 -1.32(-1.81%)
Oct 16, 2007 73.37 73.55 72.38 72.74 6,730,900 -1.03(-1.40%)
Oct 15, 2007 74.10 74.99 72.93 73.77 6,675,916 +0.28(+0.38%)
Oct 12, 2007 72.75 74.05 72.42 73.49 6,198,639 +0.24(+0.33%)
Oct 11, 2007 74.45 75.66 71.83 73.25 11,596,150 -1.00(-1.35%)
Oct 10, 2007 70.06 75.22 69.95 74.25 18,327,300 +2.06(+2.85%)
Oct 09, 2007 71.25 72.49 70.56 72.19 10,616,425 +1.42(+2.01%)
Oct 08, 2007 68.85 71.28 68.81 70.77 12,026,434 +2.42(+3.54%)
Oct 05, 2007 68.20 68.87 67.13 68.35 6,283,300 +0.49(+0.72%)
Oct 04, 2007 66.65 68.04 65.97 67.86 5,399,100 +0.77(+1.15%)
Oct 03, 2007 67.36 68.00 66.50 67.09 6,946,900 -0.81(-1.19%)
Oct 02, 2007 67.09 68.20 66.60 67.90 7,199,300 +0.46(+0.68%)
Oct 01, 2007 66.92 67.57 66.39 67.44 6,598,826 +0.26(+0.39%)
Sep 28, 2007 68.00 68.49 66.92 67.18 6,360,426 -0.38(-0.56%)
Sep 27, 2007 69.08 69.08 67.32 67.56 5,991,700 -0.70(-1.03%)
Sep 26, 2007 69.70 69.75 67.16 68.26 9,753,975 -0.59(-0.86%)
Sep 25, 2007 70.02 70.17 68.61 68.85 8,313,246 -2.02(-2.85%)
Sep 24, 2007 71.23 71.57 70.58 70.87 7,074,572 -0.18(-0.25%)
Sep 21, 2007 70.74 71.39 70.09 71.05 6,780,900 +0.96(+1.37%)
Sep 20, 2007 69.78 70.55 69.15 70.09 4,929,300 +0.52(+0.75%)
Sep 19, 2007 70.64 71.55 68.91 69.57 8,513,831 -0.63(-0.90%)
Sep 18, 2007 68.71 70.50 68.04 70.20 6,640,710 +1.62(+2.36%)
Sep 17, 2007 69.12 69.21 67.41 68.58 5,959,200 -0.71(-1.02%)
Sep 14, 2007 68.72 69.77 68.21 69.29 4,874,810 +0.57(+0.83%)
Sep 13, 2007 66.97 69.45 66.97 68.72 9,377,165 +1.97(+2.95%)
Sep 12, 2007 67.80 68.31 66.38 66.75 13,277,300 -1.15(-1.69%)
Sep 11, 2007 68.03 68.31 66.51 67.90 8,425,950 -0.13(-0.19%)
Sep 10, 2007 69.19 69.28 66.90 68.03 6,886,900 -1.33(-1.92%)
Sep 07, 2007 69.70 69.93 68.28 69.36 8,229,878 -1.03(-1.46%)
Sep 06, 2007 70.98 72.30 69.60 70.39 8,968,666 -0.59(-0.83%)
Sep 05, 2007 70.12 71.22 70.06 70.98 6,435,400 +0.38(+0.54%)
Sep 04, 2007 68.10 71.27 67.97 70.60 7,148,700 +2.09(+3.05%)
Aug 31, 2007 68.98 69.32 68.32 68.51 5,734,600 +0.46(+0.68%)
Aug 30, 2007 67.35 69.23 67.15 68.05 5,084,000 -0.11(-0.16%)
Aug 29, 2007 66.64 68.50 66.33 68.16 6,489,000 +2.14(+3.24%)
Aug 28, 2007 67.39 67.44 65.78 66.02 6,589,500 -1.56(-2.31%)
Aug 27, 2007 67.07 68.13 67.07 67.58 5,464,194 -0.56(-0.82%)
Aug 24, 2007 66.54 68.28 66.42 68.14 6,708,500 +1.86(+2.81%)
Aug 23, 2007 65.86 66.60 65.23 66.28 7,128,200 +1.02(+1.56%)
Aug 22, 2007 63.94 65.61 63.75 65.26 9,873,100 +2.15(+3.41%)
Aug 21, 2007 63.42 63.92 62.15 63.11 6,939,135 -0.92(-1.44%)
Aug 20, 2007 63.60 64.32 62.71 64.03 8,268,300 -0.56(-0.87%)
Aug 17, 2007 64.20 65.20 63.52 64.59 12,726,800 +2.18(+3.49%)
Aug 16, 2007 62.25 62.90 60.00 62.41 16,739,300 -0.98(-1.55%)
Aug 15, 2007 65.80 66.00 62.83 63.39 10,684,492 -1.71(-2.63%)
Aug 14, 2007 67.69 67.69 64.73 65.10 9,287,500 -1.62(-2.43%)
Aug 13, 2007 68.90 69.70 66.24 66.72 11,840,900 -2.18(-3.16%)
Aug 10, 2007 67.00 69.44 66.01 68.90 14,424,265 +1.35(+2.00%)
Aug 09, 2007 66.07 69.93 64.72 67.55 19,504,702 +0.26(+0.39%)
Aug 08, 2007 64.53 68.22 64.14 67.29 16,791,660 +3.27(+5.11%)
Aug 07, 2007 62.60 64.57 62.20 64.02 11,770,418 +0.95(+1.51%)
Aug 06, 2007 61.92 63.08 60.37 63.07 15,571,655 +1.24(+2.01%)
Aug 03, 2007 61.89 64.59 61.70 61.83 12,522,929 -2.76(-4.27%)
Aug 02, 2007 63.91 64.99 62.42 64.59 15,101,579 +1.01(+1.59%)
Aug 01, 2007 66.84 67.19 62.20 63.58 22,573,127 -3.43(-5.12%)
Jul 31, 2007 69.07 69.70 66.66 67.01 14,060,970 -2.06(-2.98%)
Jul 30, 2007 67.63 69.11 66.02 69.07 11,608,936 +1.60(+2.37%)
Jul 27, 2007 68.50 69.10 66.71 67.47 12,003,506 -1.03(-1.50%)
Jul 26, 2007 69.75 70.08 66.19 68.50 15,405,226 -1.60(-2.28%)
Jul 25, 2007 71.20 71.20 67.53 70.10 16,971,015 -0.54(-0.76%)
Jul 24, 2007 71.91 71.91 69.18 70.64 18,110,090 -2.01(-2.77%)
Jul 23, 2007 73.23 73.58 72.18 72.65 10,620,623 -0.48(-0.66%)
Jul 20, 2007 74.30 74.35 72.10 73.13 14,323,744 -1.39(-1.87%)
Jul 19, 2007 75.65 75.70 74.01 74.52 13,200,925 -1.41(-1.86%)
Jul 18, 2007 75.09 76.00 74.06 75.93 14,067,284 +0.83(+1.11%)
Jul 17, 2007 76.17 77.00 74.00 75.10 14,933,012 -0.98(-1.29%)
Jul 16, 2007 77.28 77.86 75.63 76.08 10,513,172 -1.17(-1.51%)
Jul 13, 2007 77.30 78.09 76.87 77.25 7,198,755 +0.14(+0.18%)
Jul 12, 2007 77.92 78.44 76.38 77.11 13,440,711 -0.54(-0.70%)
Jul 11, 2007 77.43 78.34 77.24 77.65 9,691,600 -0.06(-0.08%)
Jul 10, 2007 76.80 78.68 76.40 77.71 11,523,739 +0.76(+0.99%)
Jul 09, 2007 75.68 77.35 75.74 76.95 8,371,078 +1.46(+1.93%)
Jul 06, 2007 75.33 75.87 75.19 75.49 5,806,314 +0.61(+0.81%)
Jul 05, 2007 74.96 75.47 74.06 74.88 8,060,382 +0.41(+0.55%)
Jul 03, 2007 74.55 74.75 74.10 74.47 2,996,303 +0.20(+0.27%)
Jul 02, 2007 74.00 74.63 73.46 74.27 7,744,671 +0.41(+0.56%)
Jun 29, 2007 74.10 74.83 73.32 73.86 7,950,462 +0.25(+0.34%)
Jun 28, 2007 74.55 75.00 73.27 73.61 9,789,900 -0.53(-0.71%)
Jun 27, 2007 73.45 74.34 71.90 74.14 17,753,845 -0.52(-0.70%)
Jun 26, 2007 75.89 76.30 74.40 74.66 11,016,279 -1.28(-1.69%)
Jun 25, 2007 75.70 76.65 75.26 75.94 7,764,581 -0.51(-0.67%)
Jun 22, 2007 76.50 77.11 76.00 76.45 10,240,867 -0.12(-0.16%)
Jun 21, 2007 75.46 76.82 75.55 76.57 8,538,100 +1.65(+2.20%)
Jun 20, 2007 76.94 76.95 74.73 74.92 11,510,200 -1.82(-2.37%)
Jun 19, 2007 77.04 77.21 76.36 76.74 6,444,700 -0.56(-0.72%)
Jun 18, 2007 77.20 77.89 77.02 77.30 7,272,400 +0.80(+1.05%)
Jun 15, 2007 76.69 77.16 76.32 76.50 8,443,700 +0.47(+0.62%)
Jun 14, 2007 75.14 76.36 75.07 76.03 12,222,100 +1.37(+1.83%)
Jun 13, 2007 73.32 75.00 73.08 74.66 11,584,600 +1.74(+2.39%)
Jun 12, 2007 73.36 73.97 72.92 72.92 7,909,900 -0.90(-1.22%)
Jun 11, 2007 73.52 74.20 73.13 73.82 6,290,553 +0.39(+0.53%)
Jun 08, 2007 72.50 73.43 71.85 73.43 10,685,877 +0.39(+0.53%)
Jun 07, 2007 74.54 75.48 72.88 73.04 13,803,793 -1.22(-1.64%)
Jun 06, 2007 75.65 75.87 73.56 74.26 12,314,897 -1.76(-2.32%)
Jun 05, 2007 76.18 76.73 75.50 76.02 10,046,982 -0.26(-0.34%)
Jun 04, 2007 75.90 76.87 75.91 76.28 8,574,176 +0.40(+0.53%)
Jun 01, 2007 75.14 76.25 75.00 75.88 8,467,100 +1.26(+1.69%)
May 31, 2007 75.05 75.86 74.17 74.62 13,634,109 -0.57(-0.76%)
May 30, 2007 73.26 75.42 73.02 75.19 14,614,318 +1.57(+2.13%)
May 29, 2007 74.15 74.57 73.18 73.62 11,332,250 -1.12(-1.50%)
May 25, 2007 73.85 74.89 73.94 74.74 9,562,907 +1.59(+2.17%)
May 24, 2007 74.60 75.65 72.96 73.15 15,521,512 -1.36(-1.83%)
May 23, 2007 76.25 76.48 74.51 74.51 24,775,583 -1.24(-1.64%)
May 22, 2007 76.17 77.24 75.66 75.75 16,721,733 -0.03(-0.04%)
May 21, 2007 74.75 76.57 74.40 75.78 22,554,579 +1.81(+2.45%)
May 18, 2007 73.40 74.21 73.16 73.97 12,302,345 +0.90(+1.23%)
May 17, 2007 72.19 73.70 71.52 73.07 13,457,580 +1.04(+1.44%)
May 16, 2007 72.95 73.25 70.50 72.03 16,054,918 -0.73(-1.00%)
May 15, 2007 73.26 73.85 72.75 72.76 11,528,658 -0.94(-1.28%)
May 14, 2007 73.98 74.93 73.40 73.70 12,406,128 -0.13(-0.18%)
May 11, 2007 73.47 74.36 73.07 73.83 13,250,959 +1.24(+1.71%)
May 10, 2007 74.45 74.87 72.45 72.59 12,793,250 -1.54(-2.08%)
May 09, 2007 73.42 74.39 72.85 74.13 11,801,096 +0.47(+0.64%)
May 08, 2007 72.60 73.81 71.82 73.66 10,431,911 +1.18(+1.63%)
May 07, 2007 73.01 73.75 72.35 72.48 9,504,682 -0.87(-1.19%)
May 04, 2007 73.90 74.68 72.89 73.35 12,192,559 +0.03(+0.04%)
May 03, 2007 71.96 73.87 71.79 73.32 16,920,139 +0.42(+0.58%)
May 02, 2007 71.40 72.98 71.27 72.90 15,732,889 +1.75(+2.46%)
May 01, 2007 70.35 71.37 70.00 71.15 15,931,317 +0.92(+1.31%)
Apr 30, 2007 71.42 72.69 70.23 70.23 17,632,261 -0.98(-1.38%)
Apr 27, 2007 71.36 71.96 70.76 71.21 12,122,903 -0.53(-0.74%)
Apr 26, 2007 71.40 73.10 70.40 71.74 22,877,034 +1.42(+2.02%)
Apr 25, 2007 68.90 70.83 68.35 70.32 20,496,548 +1.80(+2.63%)
Apr 24, 2007 68.40 68.89 67.88 68.52 15,146,990 +0.28(+0.41%)
Apr 23, 2007 66.83 68.39 66.52 68.24 20,758,742 +2.31(+3.50%)
Apr 20, 2007 65.23 66.06 64.68 65.93 15,718,851 +1.14(+1.76%)
Apr 19, 2007 64.64 65.05 64.28 64.79 11,985,765 -0.17(-0.26%)
Apr 18, 2007 64.76 65.13 63.92 64.96 20,959,285 -0.35(-0.54%)
Apr 17, 2007 67.20 67.41 64.76 65.31 16,128,320 -1.61(-2.41%)
Apr 16, 2007 68.14 68.14 66.30 66.92 17,540,502 -1.48(-2.16%)
Apr 13, 2007 68.88 68.88 68.10 68.40 8,924,729 -0.26(-0.38%)
Apr 12, 2007 67.51 68.74 67.33 68.66 11,713,642 +1.28(+1.90%)
Apr 11, 2007 67.39 68.00 67.15 67.38 13,199,372 +0.08(+0.12%)
Apr 10, 2007 67.15 67.50 66.78 67.30 11,337,136 +0.15(+0.22%)
Apr 09, 2007 66.27 67.54 65.92 67.15 12,474,650 +1.14(+1.73%)
Apr 05, 2007 66.00 66.46 65.75 66.01 8,686,100 +0.08(+0.12%)
Apr 04, 2007 64.43 66.01 64.11 65.93 15,645,100 +1.33(+2.06%)
Apr 03, 2007 64.42 65.25 63.53 64.60 12,572,300 -0.33(-0.51%)
Apr 02, 2007 64.78 65.20 64.56 64.93 8,004,850 +0.44(+0.68%)
Mar 30, 2007 65.33 65.87 64.42 64.49 13,288,425 -0.65(-1.00%)
Mar 29, 2007 64.39 65.26 64.24 65.14 12,301,488 +1.07(+1.67%)
Mar 28, 2007 65.43 66.02 63.90 64.07 19,394,404 -0.83(-1.28%)
Mar 27, 2007 64.10 64.97 63.86 64.90 11,551,000 +0.55(+0.85%)
Mar 26, 2007 63.92 64.46 63.07 64.35 13,874,589 +0.70(+1.10%)
Mar 23, 2007 63.15 63.86 62.90 63.65 12,318,800 +0.95(+1.52%)
Mar 22, 2007 62.32 63.01 61.97 62.70 13,230,963 +0.88(+1.42%)
Mar 21, 2007 61.92 62.15 61.27 61.82 13,133,600 +0.22(+0.36%)
Mar 20, 2007 60.96 61.63 60.24 61.60 13,864,308 +0.81(+1.33%)
Mar 19, 2007 60.36 60.95 60.03 60.79 11,902,879 +0.78(+1.30%)
Mar 16, 2007 60.27 60.66 59.57 60.01 11,687,900 -0.50(-0.83%)
Mar 15, 2007 61.25 61.40 60.39 60.51 11,976,070 -0.76(-1.24%)
Mar 14, 2007 60.27 61.35 60.01 61.27 17,222,400 +1.08(+1.79%)
Mar 13, 2007 60.29 61.47 59.85 60.19 15,522,400 -0.10(-0.17%)
Mar 12, 2007 59.81 60.79 59.70 60.29 9,474,800 +0.06(+0.10%)
Mar 09, 2007 60.43 61.00 59.88 60.23 12,304,200 +0.23(+0.38%)
Mar 08, 2007 60.33 60.69 59.49 60.00 17,151,900 +0.20(+0.33%)
Mar 07, 2007 57.80 60.59 57.76 59.80 21,926,500 +1.96(+3.39%)
Mar 06, 2007 56.98 57.98 56.63 57.84 12,207,900 +1.93(+3.45%)
Mar 05, 2007 55.10 56.39 54.75 55.91 12,903,100 -1.09(-1.91%)
Mar 02, 2007 57.97 58.05 56.81 57.00 10,024,800 -0.97(-1.67%)
Mar 01, 2007 57.20 58.40 56.23 57.97 12,000,176 +0.43(+0.75%)
Feb 28, 2007 57.23 58.19 57.12 57.54 12,368,400 +0.16(+0.28%)
Feb 27, 2007 57.87 59.00 55.85 57.38 15,085,600 -1.62(-2.75%)
Feb 26, 2007 59.48 59.67 58.65 59.00 9,140,300 +0.23(+0.39%)
Feb 23, 2007 59.02 59.65 58.53 58.77 10,599,400 -0.01(-0.02%)
Feb 22, 2007 57.97 58.99 57.82 58.78 12,732,800 +0.88(+1.52%)
Feb 21, 2007 56.00 58.10 55.95 57.90 15,960,400 +2.05(+3.67%)
Feb 20, 2007 55.21 55.94 55.02 55.85 6,588,400 -0.11(-0.20%)
Feb 16, 2007 55.31 56.06 55.25 55.96 6,074,100 +0.40(+0.72%)
Feb 15, 2007 55.66 55.97 55.25 55.56 7,639,100 -0.35(-0.63%)
Feb 14, 2007 56.03 56.44 55.40 55.91 8,795,551 +0.14(+0.25%)
Feb 13, 2007 55.35 55.95 55.29 55.77 6,795,004 +0.71(+1.29%)
Feb 12, 2007 55.00 55.25 54.64 55.06 9,678,090 -0.56(-1.01%)
Feb 09, 2007 56.19 56.24 55.26 55.62 9,989,600 -0.30(-0.54%)
Feb 08, 2007 55.04 56.06 54.62 55.92 9,790,000 +0.69(+1.25%)
Feb 07, 2007 55.50 56.05 54.92 55.23 8,148,000 -0.07(-0.13%)
Feb 06, 2007 56.20 56.25 55.13 55.30 8,535,100 -0.39(-0.70%)
Feb 05, 2007 56.48 56.53 55.41 55.69 10,190,900 -0.54(-0.96%)
Feb 02, 2007 56.55 56.58 55.35 56.23 10,780,900 +0.20(+0.36%)
Feb 01, 2007 55.41 56.50 55.10 56.03 20,377,800 +1.75(+3.22%)
Jan 31, 2007 53.89 54.46 53.38 54.28 12,615,100 +0.43(+0.80%)
Jan 30, 2007 53.19 54.12 53.00 53.85 11,652,500 +1.24(+2.36%)
Jan 29, 2007 52.74 53.50 52.25 52.61 11,338,100 +0.12(+0.23%)
Jan 26, 2007 52.46 52.83 52.15 52.49 8,229,000 +0.35(+0.67%)
Jan 25, 2007 53.42 53.56 52.01 52.14 9,107,200 -1.41(-2.63%)
Jan 24, 2007 52.65 53.73 52.15 53.55 11,178,500 +0.56(+1.06%)
Jan 23, 2007 52.17 53.27 52.17 52.99 13,713,200 +1.07(+2.06%)
Jan 22, 2007 51.45 52.44 51.25 51.92 16,683,500 +0.88(+1.72%)
Jan 19, 2007 50.19 51.15 50.08 51.04 13,111,500 +1.08(+2.16%)
Jan 18, 2007 50.65 51.15 49.78 49.96 11,392,100 -0.70(-1.38%)
Jan 17, 2007 49.97 50.94 49.84 50.66 11,757,900 +0.87(+1.75%)
Jan 16, 2007 50.34 50.67 49.65 49.79 10,347,100 -0.78(-1.54%)
Jan 12, 2007 49.00 50.75 48.93 50.57 14,356,400 +1.91(+3.93%)
Jan 11, 2007 48.55 49.94 48.25 48.66 17,141,200 +0.45(+0.93%)
Jan 10, 2007 48.76 49.59 47.66 48.21 14,550,300 -0.73(-1.49%)
Jan 09, 2007 48.94 49.34 48.46 48.94 13,628,600 -0.43(-0.87%)
Jan 08, 2007 49.94 50.33 49.11 49.37 11,948,900 +0.01(+0.02%)
Jan 05, 2007 48.88 49.47 48.48 49.36 12,664,200 +0.47(+0.96%)
Jan 04, 2007 49.89 49.89 48.84 48.89 15,200,400 -1.16(-2.32%)
Jan 03, 2007 50.89 50.99 49.58 50.05 13,788,200 -1.11(-2.17%)
Dec 29, 2006 51.30 51.44 50.90 51.16 8,089,600 -0.45(-0.87%)
Dec 28, 2006 51.80 51.98 51.06 51.61 10,066,900 -0.40(-0.77%)
Dec 27, 2006 51.76 52.10 51.52 52.01 4,967,800 +0.27(+0.52%)
Dec 26, 2006 51.40 52.45 51.36 51.74 5,576,500 +0.15(+0.29%)
Dec 22, 2006 52.40 52.64 51.56 51.59 7,679,700 -0.90(-1.71%)
Dec 21, 2006 53.34 53.60 52.29 52.49 10,166,700 -0.66(-1.24%)
Dec 20, 2006 54.36 54.70 53.05 53.15 13,000,400 -1.30(-2.39%)
Dec 19, 2006 53.15 54.72 52.53 54.45 9,502,600 +1.12(+2.10%)
Dec 18, 2006 55.18 55.30 53.21 53.33 12,246,800 -1.79(-3.25%)
Dec 15, 2006 54.95 55.43 54.80 55.12 11,706,300 +0.17(+0.31%)
Dec 14, 2006 54.60 55.43 54.27 54.95 10,220,700 +0.41(+0.75%)
Dec 13, 2006 54.62 55.25 54.47 54.54 11,381,000 -0.17(-0.31%)
Dec 12, 2006 55.53 55.85 54.40 54.71 9,391,400 -1.03(-1.85%)
Dec 11, 2006 54.67 55.91 54.60 55.74 10,710,400 +0.83(+1.51%)
Dec 08, 2006 56.11 56.11 54.78 54.91 11,366,000 -0.67(-1.21%)
Dec 07, 2006 56.28 56.40 55.54 55.58 9,036,800 -0.70(-1.24%)
Dec 06, 2006 55.75 57.09 55.56 56.28 14,115,900 +0.48(+0.86%)
Dec 05, 2006 55.97 56.35 55.25 55.80 11,019,400 +0.11(+0.20%)
Dec 04, 2006 55.76 55.78 54.94 55.69 8,978,600 -0.16(-0.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.