Valero Energy (NY: VLO )

168.94 +1.13 (+0.67%)
Streaming Delayed Price Updated: 12:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 32.87 33.91 33.91 33.91 9,524,161 +1.18(+3.62%)
Dec 30, 2013 32.80 32.87 32.42 32.73 5,989,179 -0.02(-0.06%)
Dec 27, 2013 32.88 32.88 32.21 32.75 5,504,791 -0.06(-0.18%)
Dec 26, 2013 32.67 32.94 32.64 32.81 5,706,268 +0.09(+0.27%)
Dec 24, 2013 32.53 32.76 32.33 32.72 3,847,425 +0.18(+0.56%)
Dec 23, 2013 32.20 32.55 32.01 32.54 8,103,558 +0.59(+1.83%)
Dec 20, 2013 31.60 32.03 31.33 31.95 13,672,998 +0.56(+1.78%)
Dec 19, 2013 32.25 32.43 31.33 31.39 14,369,158 -0.97(-2.99%)
Dec 18, 2013 31.77 32.40 31.26 32.36 12,410,790 +0.75(+2.36%)
Dec 17, 2013 31.38 31.81 31.25 31.62 10,434,937 +0.16(+0.51%)
Dec 16, 2013 31.34 31.86 31.32 31.45 10,781,810 +0.42(+1.34%)
Dec 13, 2013 30.93 31.12 30.38 31.04 9,439,538 +0.17(+0.54%)
Dec 12, 2013 30.92 31.28 30.83 30.87 9,952,265 -0.11(-0.35%)
Dec 11, 2013 31.37 31.37 30.60 30.98 13,768,788 -0.30(-0.95%)
Dec 10, 2013 30.79 31.46 30.34 31.27 18,314,968 +0.23(+0.74%)
Dec 09, 2013 31.67 32.28 30.99 31.04 20,304,582 -0.30(-0.94%)
Dec 06, 2013 30.79 31.76 30.75 31.34 18,249,856 +0.83(+2.71%)
Dec 05, 2013 31.05 31.16 30.48 30.51 22,425,930 +0.22(+0.73%)
Dec 04, 2013 30.54 31.14 29.96 30.29 27,830,272 -1.18(-3.74%)
Dec 03, 2013 31.37 31.62 30.63 31.47 20,455,338 -0.04(-0.13%)
Dec 02, 2013 30.90 31.78 30.72 31.51 17,422,996 +0.75(+2.43%)
Nov 29, 2013 30.86 31.14 30.63 30.76 6,451,731 -0.17(-0.54%)
Nov 27, 2013 29.79 31.20 29.79 30.93 12,648,967 +1.09(+3.65%)
Nov 26, 2013 29.98 30.06 29.60 29.84 11,654,823 -0.15(-0.52%)
Nov 25, 2013 29.52 30.09 29.23 29.99 11,051,448 +0.47(+1.58%)
Nov 22, 2013 28.74 29.77 28.54 29.53 16,404,570 +1.05(+3.69%)
Nov 21, 2013 28.16 28.61 28.16 28.48 8,292,303 +0.29(+1.02%)
Nov 20, 2013 28.35 28.66 28.05 28.19 8,728,628 -0.15(-0.54%)
Nov 19, 2013 28.66 29.18 28.30 28.34 14,307,474 -0.39(-1.35%)
Nov 18, 2013 29.00 29.10 28.62 28.73 11,261,123 -0.05(-0.19%)
Nov 15, 2013 28.58 29.30 28.38 28.78 20,455,902 +0.11(+0.37%)
Nov 14, 2013 27.83 29.02 27.73 28.68 14,688,890 +1.07(+3.88%)
Nov 13, 2013 27.44 27.63 27.16 27.61 9,771,627 +0.15(+0.54%)
Nov 12, 2013 26.99 27.94 26.99 27.46 10,703,172 +0.48(+1.76%)
Nov 11, 2013 26.94 27.05 26.69 26.98 7,563,365 -0.01(-0.02%)
Nov 08, 2013 26.33 26.99 26.11 26.99 14,275,570 +0.70(+2.65%)
Nov 07, 2013 26.70 27.08 26.29 26.29 17,831,036 -0.64(-2.39%)
Nov 06, 2013 27.77 27.80 26.85 26.94 13,297,169 -0.80(-2.90%)
Nov 05, 2013 27.69 27.81 27.52 27.74 6,676,737 -0.07(-0.26%)
Nov 04, 2013 27.55 27.90 27.30 27.81 7,298,348 +0.37(+1.34%)
Nov 01, 2013 27.67 27.71 27.24 27.44 10,885,802 -0.11(-0.41%)
Oct 31, 2013 27.65 28.21 27.55 27.56 14,558,637 -0.16(-0.58%)
Oct 30, 2013 26.78 27.75 26.66 27.72 16,510,908 +0.80(+2.98%)
Oct 29, 2013 26.67 27.52 26.58 26.92 15,923,215 +0.51(+1.93%)
Oct 28, 2013 26.53 26.92 26.35 26.41 11,380,718 +0.01(+0.03%)
Oct 25, 2013 26.43 26.64 26.17 26.40 10,918,387 +0.01(+0.05%)
Oct 24, 2013 26.74 26.78 26.33 26.39 17,504,276 -0.48(-1.77%)
Oct 23, 2013 26.83 27.58 26.72 26.86 18,201,498 -0.21(-0.79%)
Oct 22, 2013 26.74 27.24 26.74 27.08 17,322,644 +0.47(+1.76%)
Oct 21, 2013 26.28 26.67 26.15 26.61 10,620,286 +0.44(+1.66%)
Oct 18, 2013 25.93 26.17 25.50 26.17 13,074,840 +0.48(+1.85%)
Oct 17, 2013 24.89 25.96 24.84 25.70 14,202,281 +0.76(+3.06%)
Oct 16, 2013 24.61 24.94 24.61 24.93 12,223,132 +0.51(+2.08%)
Oct 15, 2013 24.62 24.94 24.27 24.43 9,965,649 -0.05(-0.22%)
Oct 14, 2013 24.20 24.53 24.00 24.48 8,421,588 +0.02(+0.08%)
Oct 11, 2013 23.93 24.89 23.86 24.46 22,298,570 +0.65(+2.73%)
Oct 10, 2013 23.08 24.03 23.08 23.81 16,866,448 +1.07(+4.71%)
Oct 09, 2013 22.60 22.91 22.22 22.74 10,173,963 +0.16(+0.71%)
Oct 08, 2013 22.82 22.91 22.55 22.58 8,689,386 -0.21(-0.94%)
Oct 07, 2013 22.81 23.02 22.64 22.79 6,581,781 -0.26(-1.13%)
Oct 04, 2013 22.58 23.09 22.32 23.05 11,710,378 +0.23(+1.00%)
Oct 03, 2013 22.89 23.07 22.68 22.83 8,452,640 -0.19(-0.81%)
Oct 02, 2013 22.88 23.21 22.77 23.01 13,347,957 +0.36(+1.60%)
Oct 01, 2013 22.86 23.02 22.60 22.65 7,361,138 -0.21(-0.91%)
Sep 30, 2013 22.61 22.93 22.56 22.86 10,440,968 -0.10(-0.44%)
Sep 27, 2013 22.87 23.10 22.86 22.96 7,402,294 -0.01(-0.03%)
Sep 26, 2013 23.40 23.46 22.85 22.97 8,281,953 -0.38(-1.63%)
Sep 25, 2013 22.97 23.48 22.97 23.35 8,131,001 +0.38(+1.66%)
Sep 24, 2013 22.94 23.25 22.69 22.97 7,721,793 +0.13(+0.59%)
Sep 23, 2013 22.83 23.03 22.63 22.83 8,353,156 -0.22(-0.96%)
Sep 20, 2013 23.64 23.70 23.05 23.05 13,371,202 -0.19(-0.83%)
Sep 19, 2013 23.61 23.76 23.20 23.25 7,745,054 -0.25(-1.05%)
Sep 18, 2013 23.23 23.54 23.02 23.50 7,298,382 +0.33(+1.45%)
Sep 17, 2013 23.19 23.30 23.00 23.16 6,569,950 +0.03(+0.12%)
Sep 16, 2013 23.74 23.53 23.11 23.13 9,621,268 -0.33(-1.40%)
Sep 13, 2013 23.35 23.68 23.32 23.46 12,937,334 +0.23(+1.01%)
Sep 12, 2013 24.00 24.01 23.21 23.23 14,818,294 -0.92(-3.80%)
Sep 11, 2013 24.19 24.27 23.79 24.14 7,430,820 -0.05(-0.22%)
Sep 10, 2013 24.61 24.61 24.08 24.20 8,663,855 -0.29(-1.20%)
Sep 09, 2013 24.69 24.89 24.47 24.49 9,064,306 -0.11(-0.46%)
Sep 06, 2013 24.81 24.81 24.19 24.61 10,545,747 +0.01(+0.03%)
Sep 05, 2013 24.65 24.95 24.47 24.60 9,826,594 -0.09(-0.35%)
Sep 04, 2013 24.25 24.73 24.20 24.69 8,187,772 +0.39(+1.60%)
Sep 03, 2013 24.18 24.65 24.14 24.30 9,261,236 +0.52(+2.17%)
Aug 30, 2013 24.06 24.19 23.70 23.78 5,786,701 -0.18(-0.75%)
Aug 29, 2013 23.90 24.21 23.70 23.96 5,226,559 +0.02(+0.08%)
Aug 28, 2013 23.64 24.01 23.58 23.94 6,348,338 +0.34(+1.45%)
Aug 27, 2013 23.88 23.92 23.58 23.60 8,084,792 -0.51(-2.11%)
Aug 26, 2013 24.37 24.49 24.09 24.11 5,750,060 -0.25(-1.04%)
Aug 23, 2013 24.24 24.62 24.16 24.37 6,916,274 +0.28(+1.17%)
Aug 22, 2013 23.79 24.24 23.66 24.08 5,165,808 +0.39(+1.64%)
Aug 21, 2013 23.58 23.94 23.37 23.70 8,418,914 +0.11(+0.45%)
Aug 20, 2013 23.04 23.82 22.83 23.59 9,525,545 +0.52(+2.23%)
Aug 19, 2013 23.60 23.69 22.99 23.07 10,467,597 -0.63(-2.65%)
Aug 16, 2013 24.02 24.02 23.61 23.70 8,531,638 -0.35(-1.45%)
Aug 15, 2013 24.40 24.53 24.04 24.05 8,155,471 -0.54(-2.20%)
Aug 14, 2013 24.65 24.80 24.42 24.59 5,737,495 -0.08(-0.33%)
Aug 13, 2013 24.72 24.76 24.39 24.67 5,848,404 +0.01(+0.03%)
Aug 12, 2013 24.59 24.81 24.50 24.67 7,437,501 -0.03(-0.14%)
Aug 09, 2013 24.67 24.83 24.49 24.70 9,608,787 +0.07(+0.27%)
Aug 08, 2013 24.40 24.71 24.12 24.63 11,322,443 +0.32(+1.31%)
Aug 07, 2013 24.41 24.95 24.21 24.31 15,580,978 +0.01(+0.05%)
Aug 06, 2013 23.46 24.51 23.46 24.30 27,901,850 +0.93(+3.99%)
Aug 05, 2013 23.33 23.42 23.08 23.37 6,550,936 +0.03(+0.11%)
Aug 02, 2013 23.90 23.90 23.28 23.34 11,072,236 -0.65(-2.69%)
Aug 01, 2013 24.05 24.29 23.90 23.99 8,417,257 +0.19(+0.81%)
Jul 31, 2013 23.63 24.04 23.42 23.80 11,030,373 +0.16(+0.68%)
Jul 30, 2013 23.86 23.96 23.45 23.64 8,797,986 -0.17(-0.73%)
Jul 29, 2013 23.96 24.10 23.66 23.81 6,904,075 -0.17(-0.69%)
Jul 26, 2013 23.64 24.17 23.64 23.98 9,057,930 +0.25(+1.04%)
Jul 25, 2013 22.92 23.93 22.88 23.73 15,465,594 +0.71(+3.09%)
Jul 24, 2013 23.58 23.60 22.88 23.02 10,349,995 -0.49(-2.07%)
Jul 23, 2013 23.20 23.78 22.84 23.50 14,847,818 +0.04(+0.17%)
Jul 22, 2013 23.28 23.55 23.00 23.46 10,274,448 +0.37(+1.61%)
Jul 19, 2013 22.89 23.18 22.69 23.09 11,406,310 +0.33(+1.43%)
Jul 18, 2013 23.41 23.62 22.73 22.76 14,454,278 -0.58(-2.48%)
Jul 17, 2013 23.42 23.50 23.08 23.34 10,389,359 +0.21(+0.89%)
Jul 16, 2013 23.49 23.51 22.92 23.14 11,114,417 -0.40(-1.70%)
Jul 15, 2013 23.91 23.98 23.44 23.54 8,333,380 -0.32(-1.34%)
Jul 12, 2013 22.43 24.07 22.35 23.86 25,473,622 +0.88(+3.82%)
Jul 11, 2013 22.70 23.04 22.37 22.98 14,328,212 +0.66(+2.95%)
Jul 10, 2013 22.69 22.76 22.22 22.32 13,688,459 -0.49(-2.13%)
Jul 09, 2013 23.13 22.97 22.60 22.80 14,567,676 -0.17(-0.72%)
Jul 08, 2013 22.66 23.10 22.62 22.97 10,962,845 +0.45(+2.01%)
Jul 05, 2013 22.53 22.64 21.97 22.52 9,366,027 +0.11(+0.48%)
Jul 03, 2013 22.32 22.44 21.95 22.41 12,264,275 +0.10(+0.45%)
Jul 02, 2013 22.78 22.80 22.18 22.31 13,070,820 -0.47(-2.07%)
Jul 01, 2013 23.00 23.48 22.70 22.78 11,607,940 -0.35(-1.50%)
Jun 28, 2013 23.17 23.31 22.97 23.13 14,989,816 -0.15(-0.63%)
Jun 27, 2013 23.67 23.78 23.20 23.28 8,423,069 -0.27(-1.16%)
Jun 26, 2013 23.49 23.77 23.33 23.55 9,886,278 +0.28(+1.20%)
Jun 25, 2013 22.88 23.36 22.81 23.27 16,043,758 +0.81(+3.61%)
Jun 24, 2013 23.14 23.20 22.13 22.46 18,680,628 -1.08(-4.61%)
Jun 21, 2013 23.96 24.00 23.04 23.54 21,402,220 -0.23(-0.95%)
Jun 20, 2013 24.67 24.67 23.75 23.77 18,043,288 -1.23(-4.92%)
Jun 19, 2013 25.30 25.68 24.96 25.00 11,245,971 -0.33(-1.29%)
Jun 18, 2013 25.23 25.44 25.08 25.33 8,187,887 +0.08(+0.32%)
Jun 17, 2013 25.43 25.66 25.11 25.25 11,052,138 -0.04(-0.16%)
Jun 14, 2013 25.75 25.84 25.23 25.29 9,000,223 -0.43(-1.68%)
Jun 13, 2013 25.18 25.88 25.18 25.72 8,612,983 +0.47(+1.84%)
Jun 12, 2013 25.93 26.02 25.23 25.25 8,242,872 -0.35(-1.35%)
Jun 11, 2013 25.74 25.92 25.47 25.60 9,933,722 -0.33(-1.26%)
Jun 10, 2013 26.43 26.48 25.86 25.92 6,752,619 -0.40(-1.52%)
Jun 07, 2013 26.24 26.61 26.09 26.32 6,785,144 +0.20(+0.76%)
Jun 06, 2013 25.67 26.24 25.49 26.12 7,749,147 +0.43(+1.68%)
Jun 05, 2013 25.90 26.25 25.55 25.69 9,194,273 -0.23(-0.87%)
Jun 04, 2013 26.62 26.78 25.52 25.92 14,230,549 -0.86(-3.21%)
Jun 03, 2013 27.06 27.18 26.10 26.78 9,993,680 -0.25(-0.94%)
May 31, 2013 26.98 27.61 26.95 27.03 9,972,242 -0.02(-0.07%)
May 30, 2013 26.77 27.24 26.64 27.05 8,589,981 +0.12(+0.44%)
May 29, 2013 27.00 27.25 26.61 26.93 9,622,985 -0.17(-0.61%)
May 28, 2013 27.06 27.37 26.81 27.10 7,511,732 +0.45(+1.67%)
May 24, 2013 26.52 26.66 26.18 26.65 6,786,917 -0.12(-0.45%)
May 23, 2013 26.42 27.16 26.14 26.77 9,359,424 -0.19(-0.72%)
May 22, 2013 27.43 27.94 26.72 26.96 13,698,988 -0.45(-1.65%)
May 21, 2013 28.02 28.27 27.41 27.41 10,673,745 -0.59(-2.09%)
May 20, 2013 27.40 28.40 27.10 28.00 13,779,715 +0.73(+2.66%)
May 17, 2013 26.25 27.34 26.21 27.27 15,277,340 +1.05(+4.01%)
May 16, 2013 26.36 26.65 26.01 26.22 11,736,461 -0.13(-0.50%)
May 15, 2013 25.84 26.65 25.81 26.35 12,532,508 +1.12(+4.43%)
May 13, 2013 25.50 25.65 25.15 25.24 9,058,467 -0.45(-1.75%)
May 10, 2013 25.22 25.71 24.86 25.69 12,631,691 +0.38(+1.49%)
May 09, 2013 25.36 25.52 25.13 25.31 12,406,420 -0.02(-0.08%)
May 08, 2013 25.95 26.37 24.92 25.33 15,984,408 -0.56(-2.17%)
May 07, 2013 25.75 26.07 25.38 25.89 15,979,695 +0.48(+1.90%)
May 06, 2013 25.12 25.57 24.90 25.41 10,255,161 +0.52(+2.10%)
May 03, 2013 24.27 25.20 24.48 24.88 15,780,999 +0.40(+1.65%)
May 02, 2013 24.43 24.75 23.71 24.48 16,289,345 +1.01(+4.32%)
May 01, 2013 24.19 24.20 23.38 23.47 16,228,965 -0.93(-3.82%)
Apr 30, 2013 25.91 25.99 24.18 24.40 27,115,908 -0.53(-2.14%)
Apr 29, 2013 24.57 25.17 24.57 24.93 12,532,629 +0.29(+1.18%)
Apr 26, 2013 24.86 24.96 24.31 24.64 11,944,006 -0.31(-1.26%)
Apr 25, 2013 25.62 25.72 24.82 24.96 15,771,237 -0.44(-1.74%)
Apr 24, 2013 24.71 25.62 24.71 25.40 18,715,928 +0.80(+3.25%)
Apr 23, 2013 24.17 24.83 23.91 24.60 16,955,570 +0.52(+2.16%)
Apr 22, 2013 23.87 24.39 23.39 24.08 15,754,277 +0.33(+1.40%)
Apr 19, 2013 23.53 23.88 23.08 23.75 11,742,742 +0.33(+1.42%)
Apr 18, 2013 23.18 23.70 22.89 23.41 14,811,510 +0.27(+1.18%)
Apr 17, 2013 23.60 23.63 22.80 23.14 13,848,747 -0.85(-3.53%)
Apr 16, 2013 23.85 24.14 23.58 23.99 15,094,614 +0.51(+2.16%)
Apr 15, 2013 24.37 24.42 23.37 23.48 20,921,028 -1.28(-5.16%)
Apr 12, 2013 24.71 25.09 24.06 24.76 21,092,152 -0.21(-0.85%)
Apr 11, 2013 25.98 26.02 24.73 24.97 25,141,204 -1.03(-3.98%)
Apr 10, 2013 25.84 26.20 25.61 26.00 16,530,109 +0.19(+0.73%)
Apr 09, 2013 25.57 25.89 25.17 25.81 14,144,639 +0.33(+1.28%)
Apr 08, 2013 25.33 25.54 24.66 25.49 13,379,930 +0.08(+0.33%)
Apr 05, 2013 24.77 25.46 24.25 25.40 19,436,422 +0.33(+1.30%)
Apr 04, 2013 24.40 25.10 24.08 25.08 16,417,299 +0.51(+2.07%)
Apr 03, 2013 25.76 25.86 24.16 24.57 34,126,076 -1.10(-4.27%)
Apr 02, 2013 27.35 27.39 25.35 25.66 31,388,690 -1.55(-5.69%)
Apr 01, 2013 27.41 27.55 26.95 27.21 13,861,901 -0.31(-1.14%)
Mar 28, 2013 27.41 27.71 27.22 27.53 13,387,975 +0.33(+1.20%)
Mar 27, 2013 27.09 27.50 27.06 27.20 12,446,065 +0.00(+0.00%)
Mar 26, 2013 27.15 27.40 26.96 27.20 15,836,894 +0.41(+1.51%)
Mar 25, 2013 26.89 27.19 26.69 26.80 15,175,919 +0.02(+0.09%)
Mar 22, 2013 26.75 26.99 26.63 26.77 11,904,609 +0.13(+0.50%)
Mar 21, 2013 26.80 27.16 26.63 26.64 15,016,132 -0.39(-1.46%)
Mar 20, 2013 26.90 27.20 26.60 27.03 16,718,156 +0.27(+1.02%)
Mar 19, 2013 26.90 27.03 26.32 26.76 14,331,161 -0.10(-0.38%)
Mar 18, 2013 26.35 27.26 26.26 26.86 12,422,407 +0.13(+0.48%)
Mar 15, 2013 26.57 27.21 26.53 26.73 21,457,052 +0.21(+0.78%)
Mar 14, 2013 26.46 26.63 25.72 26.53 26,857,732 +0.25(+0.97%)
Mar 13, 2013 26.32 26.96 26.14 26.27 34,219,804 -1.29(-4.68%)
Mar 12, 2013 26.36 27.70 26.36 27.56 24,483,318 +1.11(+4.19%)
Mar 11, 2013 27.27 27.29 26.09 26.46 37,740,704 -1.08(-3.91%)
Mar 08, 2013 28.36 28.50 27.47 27.53 18,732,070 -0.61(-2.17%)
Mar 07, 2013 28.79 28.87 27.93 28.14 18,096,946 -0.67(-2.33%)
Mar 06, 2013 29.38 29.52 28.75 28.82 14,307,384 -0.38(-1.29%)
Mar 05, 2013 29.61 29.63 28.79 29.19 15,060,303 -0.16(-0.56%)
Mar 04, 2013 28.08 29.38 28.08 29.35 18,385,314 +1.14(+4.03%)
Mar 01, 2013 27.42 28.38 27.05 28.22 16,321,856 +0.63(+2.28%)
Feb 28, 2013 27.75 28.17 27.59 27.59 15,213,617 -0.24(-0.87%)
Feb 27, 2013 27.19 27.92 27.00 27.83 13,905,348 +0.64(+2.36%)
Feb 26, 2013 26.73 27.28 26.44 27.19 14,399,110 +0.41(+1.54%)
Feb 25, 2013 27.94 28.14 26.76 26.78 13,887,180 -1.10(-3.95%)
Feb 22, 2013 27.81 28.02 27.22 27.88 12,553,680 +0.33(+1.19%)
Feb 21, 2013 27.07 27.75 26.33 27.55 20,795,430 +0.36(+1.34%)
Feb 20, 2013 28.88 28.96 27.06 27.19 23,732,426 -1.69(-5.87%)
Feb 19, 2013 28.77 28.95 28.35 28.88 13,375,772 +0.27(+0.93%)
Feb 15, 2013 28.66 28.84 28.30 28.62 14,384,069 +0.04(+0.13%)
Feb 14, 2013 28.02 28.74 27.98 28.58 15,085,572 +0.60(+2.14%)
Feb 13, 2013 27.71 28.05 27.53 27.98 10,562,516 +0.36(+1.29%)
Feb 12, 2013 27.91 28.11 27.44 27.62 12,963,995 -0.30(-1.06%)
Feb 11, 2013 27.86 28.34 27.86 27.92 11,739,894 +0.13(+0.46%)
Feb 08, 2013 27.46 27.91 27.46 27.79 13,352,713 +0.49(+1.79%)
Feb 07, 2013 27.49 27.59 27.08 27.31 15,916,427 -0.07(-0.26%)
Feb 06, 2013 27.44 27.75 27.21 27.38 14,902,844 +0.33(+1.20%)
Feb 04, 2013 26.78 27.43 26.66 27.05 19,157,796 +0.03(+0.11%)
Feb 01, 2013 26.62 27.09 26.41 27.02 14,837,211 +0.67(+2.56%)
Jan 31, 2013 25.96 26.65 25.89 26.35 16,949,278 -0.01(-0.05%)
Jan 30, 2013 26.66 26.75 25.67 26.36 32,786,504 -0.01(-0.05%)
Jan 29, 2013 23.38 26.41 25.21 26.37 42,788,096 +2.99(+12.78%)
Jan 28, 2013 23.14 23.52 22.97 23.38 18,911,836 +0.43(+1.86%)
Jan 25, 2013 22.86 23.03 22.71 22.96 15,154,916 +0.08(+0.37%)
Jan 24, 2013 22.77 23.12 22.75 22.87 13,240,629 -0.01(-0.03%)
Jan 23, 2013 22.50 23.11 22.29 22.88 16,607,691 +0.49(+2.18%)
Jan 22, 2013 22.38 22.60 22.09 22.39 10,001,825 +0.24(+1.09%)
Jan 18, 2013 22.30 22.66 21.82 22.15 18,852,896 -0.04(-0.16%)
Jan 17, 2013 22.45 22.58 22.14 22.18 20,721,528 +0.02(+0.08%)
Jan 16, 2013 21.54 22.30 21.50 22.17 18,404,052 +0.60(+2.77%)
Jan 15, 2013 21.11 21.71 21.11 21.57 11,702,468 +0.28(+1.33%)
Jan 14, 2013 20.91 21.33 20.85 21.29 9,481,196 +0.38(+1.82%)
Jan 11, 2013 20.96 21.05 20.82 20.91 7,855,251 -0.12(-0.57%)
Jan 10, 2013 20.89 21.26 20.75 21.03 15,657,399 +0.32(+1.54%)
Jan 09, 2013 20.94 21.03 20.52 20.71 17,102,688 -0.18(-0.87%)
Jan 08, 2013 20.68 21.00 20.61 20.89 21,937,766 +0.19(+0.93%)
Jan 07, 2013 21.07 21.07 20.52 20.70 19,641,152 -0.58(-2.72%)
Jan 04, 2013 21.04 21.49 20.66 21.27 18,117,044 +0.36(+1.70%)
Jan 03, 2013 21.33 21.43 20.81 20.92 14,622,095 -0.46(-2.14%)
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.