Valero Energy (NY: VLO )

166.29 +2.59 (+1.58%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 17.56 17.84 17.33 17.34 19,293,348 -0.53(-2.96%)
Mar 30, 2011 17.87 17.87 17.87 17.87 20,023,944 +0.17(+0.95%)
Mar 29, 2011 17.35 17.72 17.03 17.70 16,665,375 +0.51(+2.94%)
Mar 28, 2011 17.46 17.49 17.14 17.20 12,762,117 -0.21(-1.20%)
Mar 25, 2011 16.87 17.45 16.86 17.41 19,525,220 +0.66(+3.96%)
Mar 24, 2011 16.93 16.95 16.40 16.74 19,881,518 -0.02(-0.14%)
Mar 23, 2011 16.29 16.93 16.23 16.77 23,755,642 +0.42(+2.60%)
Mar 22, 2011 16.46 16.52 16.08 16.34 12,535,206 -0.12(-0.71%)
Mar 21, 2011 16.36 16.46 16.27 16.46 12,089,706 +0.56(+3.51%)
Mar 18, 2011 16.46 16.51 15.88 15.90 22,774,522 -0.33(-2.04%)
Mar 17, 2011 16.24 16.40 16.11 16.23 19,011,022 +0.27(+1.71%)
Mar 16, 2011 16.24 16.45 15.77 15.96 27,250,844 -0.27(-1.68%)
Mar 15, 2011 16.35 16.80 16.21 16.23 26,396,622 -0.57(-3.39%)
Mar 14, 2011 16.54 17.07 16.28 16.80 31,186,980 +0.53(+3.25%)
Mar 11, 2011 15.74 16.36 15.43 16.27 27,634,528 +0.97(+6.31%)
Mar 10, 2011 15.85 15.86 14.89 15.31 28,796,716 -0.81(-5.02%)
Mar 09, 2011 15.79 16.18 15.64 16.11 19,440,298 +0.30(+1.91%)
Mar 08, 2011 16.22 16.22 15.63 15.81 15,146,364 -0.37(-2.30%)
Mar 07, 2011 16.72 16.75 15.93 16.18 16,999,278 -0.49(-2.93%)
Mar 04, 2011 16.85 16.89 16.53 16.67 21,194,654 -0.18(-1.07%)
Mar 03, 2011 15.94 16.88 15.87 16.85 36,004,228 +1.37(+8.87%)
Mar 02, 2011 15.70 15.78 15.29 15.48 20,716,922 -0.21(-1.33%)
Mar 01, 2011 16.38 16.49 15.63 15.69 20,354,022 -0.70(-4.26%)
Feb 28, 2011 16.71 16.79 16.20 16.39 19,539,328 -0.22(-1.33%)
Feb 25, 2011 15.84 16.62 15.79 16.61 23,730,320 +1.02(+6.57%)
Feb 24, 2011 15.86 16.04 15.42 15.58 30,130,080 -0.55(-3.42%)
Feb 23, 2011 16.40 16.60 15.53 16.14 39,179,024 -0.24(-1.49%)
Feb 22, 2011 16.94 17.15 16.37 16.38 26,782,312 -0.73(-4.25%)
Feb 18, 2011 17.45 17.59 17.05 17.11 30,574,906 -0.51(-2.87%)
Feb 17, 2011 17.18 17.69 17.00 17.61 30,051,520 +0.65(+3.80%)
Feb 16, 2011 17.00 17.22 16.89 16.97 29,841,214 +0.42(+2.57%)
Feb 15, 2011 16.95 17.01 16.40 16.54 23,261,952 -0.37(-2.17%)
Feb 14, 2011 16.23 17.16 16.21 16.91 26,143,240 +0.67(+4.15%)
Feb 11, 2011 16.38 16.53 16.00 16.24 28,670,886 +0.28(+1.78%)
Feb 10, 2011 15.68 16.33 15.38 15.95 24,129,266 +0.08(+0.48%)
Feb 09, 2011 16.20 16.30 15.73 15.88 21,346,542 -0.38(-2.32%)
Feb 08, 2011 15.89 16.29 15.68 16.25 20,432,534 +0.41(+2.56%)
Feb 07, 2011 15.74 16.27 15.71 15.85 20,429,252 +0.45(+2.90%)
Feb 04, 2011 15.23 15.46 15.12 15.40 15,585,188 +0.24(+1.61%)
Feb 03, 2011 15.24 15.32 14.82 15.16 17,165,400 -0.19(-1.21%)
Feb 02, 2011 15.11 15.67 15.08 15.34 20,221,380 +0.21(+1.42%)
Feb 01, 2011 14.95 15.15 14.85 15.13 21,716,586 +0.41(+2.76%)
Jan 31, 2011 14.77 14.81 14.62 14.72 18,275,560 +0.12(+0.83%)
Jan 28, 2011 14.72 14.80 14.52 14.60 17,542,364 -0.13(-0.87%)
Jan 27, 2011 14.79 14.97 14.54 14.73 15,221,716 +0.04(+0.28%)
Jan 26, 2011 14.27 14.74 14.24 14.69 19,477,174 +0.57(+4.03%)
Jan 25, 2011 14.12 14.18 13.90 14.12 18,022,446 +0.12(+0.87%)
Jan 24, 2011 14.01 14.19 13.90 14.00 12,119,116 -0.01(-0.08%)
Jan 21, 2011 13.94 14.14 13.85 14.01 19,374,710 +0.03(+0.21%)
Jan 20, 2011 14.25 14.34 13.65 13.98 23,501,168 -0.41(-2.83%)
Jan 19, 2011 14.81 14.84 14.33 14.38 15,983,123 -0.46(-3.09%)
Jan 18, 2011 14.56 14.84 14.45 14.84 14,616,116 +0.34(+2.32%)
Jan 14, 2011 14.56 14.56 14.19 14.51 18,079,446 +0.05(+0.36%)
Jan 13, 2011 14.31 14.62 14.26 14.45 18,499,000 +0.20(+1.38%)
Jan 12, 2011 14.18 14.40 14.11 14.26 20,306,254 +0.23(+1.66%)
Jan 11, 2011 13.84 14.13 13.82 14.02 15,480,642 +0.25(+1.81%)
Jan 10, 2011 13.69 13.87 13.60 13.77 14,568,311 -0.06(-0.42%)
Jan 07, 2011 13.80 13.90 13.64 13.83 10,647,282 +0.16(+1.18%)
Jan 06, 2011 13.86 13.93 13.62 13.67 13,109,409 -0.01(-0.08%)
Jan 05, 2011 13.43 13.83 13.37 13.68 17,908,522 +0.22(+1.64%)
Jan 04, 2011 13.85 13.87 13.36 13.46 15,734,239 -0.30(-2.15%)
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.