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 30, 2012 15.82 15.96 14.91 15.23 28,428,286 -0.52(-3.30%)
Mar 29, 2012 15.99 15.99 15.42 15.75 19,695,948 -0.40(-2.45%)
Mar 28, 2012 16.22 16.37 15.92 16.15 18,879,630 -0.12(-0.73%)
Mar 27, 2012 15.97 16.47 15.91 16.27 20,839,610 +0.28(+1.74%)
Mar 26, 2012 16.11 16.12 15.77 15.99 12,433,433 +0.21(+1.35%)
Mar 23, 2012 15.67 15.92 15.53 15.78 13,310,153 +0.15(+0.94%)
Mar 22, 2012 15.86 15.90 15.52 15.63 16,465,681 -0.41(-2.58%)
Mar 21, 2012 16.26 16.36 16.03 16.04 12,198,986 -0.19(-1.16%)
Mar 20, 2012 16.32 16.32 16.11 16.23 14,543,749 -0.29(-1.75%)
Mar 19, 2012 16.58 16.65 16.44 16.52 11,849,789 -0.02(-0.14%)
Mar 16, 2012 16.63 16.91 16.54 16.55 19,148,956 -0.02(-0.11%)
Mar 15, 2012 16.58 16.67 16.36 16.56 17,004,182 +0.02(+0.14%)
Mar 14, 2012 16.76 16.90 16.47 16.54 13,890,819 -0.30(-1.76%)
Mar 13, 2012 16.75 16.85 16.51 16.84 18,651,504 +0.15(+0.92%)
Mar 12, 2012 16.82 16.85 16.45 16.68 16,996,016 -0.20(-1.19%)
Mar 09, 2012 16.49 16.95 16.41 16.88 27,427,594 +0.41(+2.48%)
Mar 08, 2012 16.07 16.61 16.07 16.48 27,791,984 +0.51(+3.22%)
Mar 07, 2012 14.91 16.08 14.91 15.96 35,751,076 +1.08(+7.27%)
Mar 06, 2012 14.93 15.03 14.82 14.88 12,230,341 -0.31(-2.02%)
Mar 05, 2012 15.35 15.40 15.07 15.19 12,628,252 -0.20(-1.27%)
Mar 02, 2012 15.08 15.84 15.08 15.38 19,993,544 +0.19(+1.25%)
Mar 01, 2012 14.56 15.35 14.56 15.19 24,965,214 +0.72(+4.94%)
Feb 29, 2012 14.67 14.84 14.45 14.48 14,850,661 -0.18(-1.21%)
Feb 28, 2012 14.49 14.69 14.16 14.65 22,611,102 +0.15(+1.06%)
Feb 27, 2012 14.34 14.58 14.28 14.50 15,361,428 +0.08(+0.57%)
Feb 24, 2012 15.26 15.29 14.36 14.42 23,104,212 -0.83(-5.47%)
Feb 23, 2012 15.10 15.28 14.91 15.25 12,908,913 +0.17(+1.14%)
Feb 22, 2012 15.19 15.19 14.94 15.08 10,909,313 -0.01(-0.08%)
Feb 21, 2012 14.84 15.25 14.84 15.09 13,513,095 +0.32(+2.16%)
Feb 17, 2012 15.01 15.13 14.69 14.77 13,504,177 -0.21(-1.42%)
Feb 16, 2012 14.80 15.16 14.57 14.99 18,147,596 +0.28(+1.93%)
Feb 15, 2012 14.58 14.81 14.52 14.70 17,481,480 +0.15(+1.02%)
Feb 14, 2012 14.39 14.70 14.36 14.55 11,836,313 +0.10(+0.70%)
Feb 13, 2012 14.77 14.80 14.39 14.45 12,508,735 -0.12(-0.85%)
Feb 10, 2012 14.68 14.86 14.50 14.58 11,843,057 -0.28(-1.90%)
Feb 09, 2012 14.84 14.91 14.59 14.86 16,357,681 +0.15(+1.00%)
Feb 08, 2012 14.86 15.09 14.61 14.71 19,362,206 -0.15(-0.99%)
Feb 07, 2012 14.53 14.92 14.42 14.86 17,578,126 +0.25(+1.73%)
Feb 06, 2012 14.28 14.65 14.23 14.61 12,624,426 +0.14(+0.93%)
Feb 03, 2012 14.30 14.50 14.11 14.47 14,829,091 +0.32(+2.28%)
Feb 02, 2012 14.21 14.23 14.04 14.15 14,510,035 +0.06(+0.42%)
Feb 01, 2012 14.41 14.50 14.05 14.09 21,801,098 -0.01(-0.04%)
Jan 31, 2012 14.38 14.58 13.82 14.10 21,214,564 -0.17(-1.19%)
Jan 30, 2012 13.98 14.37 13.93 14.27 13,201,703 +0.09(+0.66%)
Jan 27, 2012 13.98 14.38 13.91 14.17 19,435,874 +0.14(+0.96%)
Jan 26, 2012 14.54 14.57 13.91 14.04 16,508,033 -0.45(-3.08%)
Jan 25, 2012 14.09 14.60 13.85 14.48 23,334,020 +0.27(+1.90%)
Jan 24, 2012 13.71 14.31 13.67 14.21 20,056,052 +0.39(+2.85%)
Jan 23, 2012 13.82 13.96 13.66 13.82 13,892,475 +0.01(+0.04%)
Jan 20, 2012 13.54 13.81 13.40 13.81 15,507,708 +0.30(+2.22%)
Jan 19, 2012 13.66 13.69 13.39 13.51 16,986,706 -0.03(-0.22%)
Jan 18, 2012 13.13 13.63 13.11 13.54 26,856,706 +0.60(+4.63%)
Jan 17, 2012 12.45 12.97 12.42 12.94 25,166,574 +0.59(+4.81%)
Jan 13, 2012 12.18 12.47 12.10 12.35 14,612,545 +0.05(+0.38%)
Jan 12, 2012 11.97 12.41 11.93 12.30 23,034,802 +0.29(+2.40%)
Jan 11, 2012 11.73 12.06 11.59 12.02 19,688,610 +0.22(+1.84%)
Jan 10, 2012 11.72 11.88 11.66 11.80 16,078,755 +0.28(+2.40%)
Jan 09, 2012 12.02 12.05 11.49 11.52 18,816,034 -0.45(-3.73%)
Jan 06, 2012 11.75 12.01 11.65 11.97 18,435,258 +0.33(+2.83%)
Jan 05, 2012 12.00 11.71 11.23 11.64 34,647,344 -0.36(-2.99%)
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.