FinancialContent is the trusted provider of stock market information to the media industry.
Valero Energy (NY: VLO)
100.48 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 7:16 PM EST, Nov 12, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2012 32.97 34.14 32.90 34.11 8,383,483 +1.01(+3.05%)
Dec 28, 2012 33.56 33.56 32.89 33.10 5,602,814 -0.73(-2.16%)
Dec 27, 2012 33.70 34.10 33.08 33.83 5,563,683 +0.15(+0.45%)
Dec 26, 2012 33.91 34.38 33.67 33.68 4,286,494 -0.06(-0.18%)
Dec 24, 2012 33.90 34.00 33.60 33.74 2,710,490 -0.40(-1.17%)
Dec 21, 2012 33.93 34.28 33.56 34.14 8,251,732 -0.24(-0.70%)
Dec 20, 2012 34.11 34.38 33.92 34.38 7,574,861 +0.35(+1.03%)
Dec 19, 2012 34.24 34.49 33.77 34.03 8,232,660 -0.21(-0.61%)
Dec 18, 2012 34.08 34.26 33.70 34.24 9,336,038 +0.20(+0.59%)
Dec 17, 2012 33.44 34.07 33.35 34.04 8,595,786 +0.67(+2.01%)
Dec 14, 2012 32.61 33.47 32.61 33.37 7,300,550 +0.77(+2.36%)
Dec 13, 2012 32.82 32.85 32.06 32.60 7,062,264 -0.19(-0.58%)
Dec 12, 2012 32.82 33.41 32.60 32.79 9,439,778 +0.13(+0.40%)
Dec 11, 2012 32.77 33.01 32.58 32.66 8,125,801 +0.00(+0.00%)
Dec 10, 2012 31.70 32.70 31.70 32.66 8,336,128 +0.80(+2.51%)
Dec 07, 2012 32.02 32.24 31.53 31.86 6,063,052 +0.06(+0.19%)
Dec 06, 2012 31.26 31.81 30.96 31.80 7,607,437 +0.46(+1.47%)
Dec 05, 2012 32.30 32.50 31.18 31.34 8,837,771 -0.87(-2.70%)
Dec 04, 2012 31.92 32.44 31.92 32.21 7,494,768 -0.05(-0.15%)
Nov 30, 2012 32.37 32.42 31.97 32.26 5,024,929 +0.02(+0.06%)
Nov 29, 2012 31.87 32.34 31.82 32.24 9,884,845 +0.59(+1.86%)
Nov 28, 2012 30.73 31.80 30.56 31.65 8,059,786 +0.50(+1.61%)
Nov 27, 2012 31.15 31.56 31.03 31.15 6,751,968 -0.44(-1.39%)
Nov 26, 2012 31.62 31.75 31.20 31.59 4,749,736 -0.33(-1.03%)
Nov 23, 2012 31.25 32.04 31.21 31.92 4,431,329 +0.92(+2.97%)
Nov 21, 2012 30.62 31.18 30.62 31.00 6,411,623 +0.45(+1.47%)
Nov 20, 2012 30.07 30.71 29.83 30.55 7,941,062 +0.44(+1.46%)
Nov 19, 2012 29.80 30.50 29.72 30.11 9,615,435 +0.75(+2.55%)
Nov 16, 2012 29.69 29.75 28.98 29.36 9,748,811 -0.22(-0.74%)
Nov 15, 2012 28.70 29.75 28.56 29.58 8,549,768 +0.72(+2.49%)
Nov 14, 2012 29.55 29.75 28.80 28.86 9,564,478 -0.36(-1.23%)
Nov 13, 2012 29.19 29.72 29.01 29.22 6,694,794 -0.24(-0.81%)
Nov 12, 2012 29.62 29.89 29.26 29.46 5,114,224 -0.13(-0.44%)
Nov 09, 2012 29.06 29.86 28.60 29.59 7,307,095 +0.22(+0.75%)
Nov 08, 2012 29.45 30.57 29.36 29.37 9,996,916 -0.02(-0.07%)
Nov 07, 2012 29.45 29.76 28.87 29.39 8,909,027 -0.67(-2.23%)
Nov 06, 2012 28.89 30.50 28.81 30.06 11,817,659 +1.18(+4.09%)
Nov 05, 2012 28.28 28.97 28.23 28.88 5,630,881 +0.68(+2.41%)
Nov 02, 2012 29.08 29.17 28.07 28.20 7,944,122 -0.56(-1.95%)
Nov 01, 2012 28.71 29.21 28.51 28.76 8,971,324 -0.34(-1.17%)
Oct 31, 2012 29.39 29.63 28.30 29.10 10,485,971 +0.07(+0.24%)
Oct 26, 2012 28.40 29.03 29.03 29.03 8,734,900 +0.54(+1.90%)
Oct 25, 2012 28.79 28.98 28.23 28.49 4,896,124 +0.08(+0.28%)
Oct 24, 2012 28.53 28.95 28.31 28.41 7,185,789 +0.05(+0.18%)
Oct 23, 2012 28.88 28.88 27.89 28.36 12,070,593 -1.17(-3.96%)
Oct 19, 2012 29.59 29.97 29.07 29.53 7,133,586 -0.11(-0.37%)
Oct 18, 2012 29.83 30.12 29.53 29.64 7,378,902 -0.39(-1.30%)
Oct 17, 2012 29.65 30.16 29.36 30.03 10,331,467 +0.51(+1.73%)
Oct 16, 2012 29.15 29.55 28.91 29.52 7,897,100 +0.71(+2.46%)
Oct 15, 2012 28.98 29.32 28.17 28.81 8,854,758 -0.20(-0.69%)
Oct 12, 2012 28.86 29.36 27.97 29.01 15,503,052 -0.13(-0.45%)
Oct 11, 2012 29.71 30.15 29.03 29.14 12,790,921 -0.33(-1.12%)
Oct 10, 2012 31.29 31.40 29.32 29.47 19,392,580 -1.93(-6.15%)
Oct 09, 2012 31.77 32.12 31.40 31.40 6,284,845 -0.31(-0.98%)
Oct 08, 2012 31.67 31.83 31.11 31.71 8,765,843 -0.18(-0.56%)
Oct 05, 2012 32.93 33.44 31.79 31.89 11,766,048 -0.72(-2.21%)
Oct 04, 2012 32.01 32.88 32.00 32.61 6,699,181 +1.02(+3.23%)
Oct 03, 2012 31.93 31.99 31.30 31.59 7,457,933 -0.55(-1.71%)
Oct 02, 2012 32.25 32.41 31.86 32.14 4,997,306 +0.01(+0.03%)
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.