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 17.85 17.34 17.35 19,286,880 -0.53(-2.96%)
Mar 30, 2011 17.88 17.88 17.88 17.88 20,017,232 +0.17(+0.95%)
Mar 29, 2011 17.36 17.73 17.04 17.71 16,659,788 +0.51(+2.94%)
Mar 28, 2011 17.46 17.50 17.14 17.20 12,757,839 -0.21(-1.20%)
Mar 25, 2011 16.88 17.45 16.86 17.41 19,518,674 +0.66(+3.96%)
Mar 24, 2011 16.93 16.96 16.40 16.75 19,874,854 -0.02(-0.14%)
Mar 23, 2011 16.29 16.94 16.24 16.77 23,747,678 +0.42(+2.60%)
Mar 22, 2011 16.47 16.52 16.08 16.35 12,531,004 -0.12(-0.71%)
Mar 21, 2011 16.36 16.47 16.28 16.46 12,085,652 +0.56(+3.51%)
Mar 18, 2011 16.46 16.52 15.88 15.90 22,766,886 -0.33(-2.04%)
Mar 17, 2011 16.24 16.40 16.11 16.24 19,004,648 +0.27(+1.71%)
Mar 16, 2011 16.24 16.46 15.77 15.96 27,241,708 -0.27(-1.68%)
Mar 15, 2011 16.36 16.81 16.21 16.24 26,387,774 -0.57(-3.39%)
Mar 14, 2011 16.54 17.07 16.28 16.81 31,176,524 +0.53(+3.25%)
Mar 11, 2011 15.74 16.36 15.43 16.28 27,625,264 +0.97(+6.31%)
Mar 10, 2011 15.85 15.86 14.89 15.31 28,787,062 -0.81(-5.02%)
Mar 09, 2011 15.80 16.18 15.64 16.12 19,433,780 +0.30(+1.91%)
Mar 08, 2011 16.22 16.22 15.63 15.82 15,141,286 -0.37(-2.30%)
Mar 07, 2011 16.72 16.75 15.94 16.19 16,993,578 -0.49(-2.93%)
Mar 04, 2011 16.86 16.90 16.54 16.68 21,187,548 -0.18(-1.07%)
Mar 03, 2011 15.94 16.89 15.88 16.86 35,992,156 +1.37(+8.87%)
Mar 02, 2011 15.70 15.78 15.30 15.49 20,709,976 -0.21(-1.33%)
Mar 01, 2011 16.39 16.49 15.63 15.69 20,347,198 -0.70(-4.26%)
Feb 28, 2011 16.71 16.79 16.20 16.39 19,532,776 -0.22(-1.33%)
Feb 25, 2011 15.85 16.63 15.79 16.61 23,722,364 +1.02(+6.57%)
Feb 24, 2011 15.86 16.05 15.42 15.59 30,119,978 -0.55(-3.42%)
Feb 23, 2011 16.40 16.60 15.53 16.14 39,165,888 -0.24(-1.49%)
Feb 22, 2011 16.95 17.16 16.38 16.39 26,773,332 -0.73(-4.25%)
Feb 18, 2011 17.46 17.59 17.06 17.11 30,564,654 -0.51(-2.87%)
Feb 17, 2011 17.18 17.70 17.00 17.62 30,041,446 +0.65(+3.80%)
Feb 16, 2011 17.00 17.22 16.89 16.97 29,831,210 +0.42(+2.57%)
Feb 15, 2011 16.95 17.02 16.41 16.55 23,254,152 -0.37(-2.17%)
Feb 14, 2011 16.24 17.17 16.21 16.92 26,134,476 +0.67(+4.15%)
Feb 11, 2011 16.39 16.54 16.01 16.24 28,661,276 +0.28(+1.78%)
Feb 10, 2011 15.68 16.33 15.38 15.96 24,121,178 +0.08(+0.47%)
Feb 09, 2011 16.21 16.31 15.74 15.88 21,339,386 -0.38(-2.32%)
Feb 08, 2011 15.90 16.29 15.68 16.26 20,425,684 +0.41(+2.56%)
Feb 07, 2011 15.74 16.28 15.72 15.85 20,422,404 +0.45(+2.90%)
Feb 04, 2011 15.23 15.47 15.13 15.41 15,579,963 +0.24(+1.61%)
Feb 03, 2011 15.25 15.33 14.82 15.16 17,159,644 -0.19(-1.21%)
Feb 02, 2011 15.12 15.67 15.09 15.35 20,214,602 +0.21(+1.42%)
Feb 01, 2011 14.95 15.16 14.85 15.13 21,709,306 +0.41(+2.76%)
Jan 31, 2011 14.78 14.81 14.62 14.73 18,269,432 +0.12(+0.83%)
Jan 28, 2011 14.72 14.80 14.52 14.60 17,536,484 -0.13(-0.87%)
Jan 27, 2011 14.80 14.98 14.54 14.73 15,216,613 +0.04(+0.28%)
Jan 26, 2011 14.28 14.74 14.24 14.69 19,470,644 +0.57(+4.03%)
Jan 25, 2011 14.12 14.19 13.91 14.12 18,016,404 +0.12(+0.87%)
Jan 24, 2011 14.02 14.19 13.90 14.00 12,115,053 -0.01(-0.08%)
Jan 21, 2011 13.94 14.14 13.85 14.01 19,368,216 +0.03(+0.21%)
Jan 20, 2011 14.26 14.34 13.66 13.98 23,493,290 -0.41(-2.83%)
Jan 19, 2011 14.81 14.85 14.33 14.39 15,977,765 -0.46(-3.09%)
Jan 18, 2011 14.57 14.85 14.45 14.85 14,611,216 +0.34(+2.32%)
Jan 14, 2011 14.57 14.57 14.20 14.51 18,073,384 +0.05(+0.36%)
Jan 13, 2011 14.31 14.62 14.27 14.46 18,492,798 +0.20(+1.38%)
Jan 12, 2011 14.18 14.41 14.11 14.26 20,299,446 +0.23(+1.66%)
Jan 11, 2011 13.85 14.13 13.82 14.03 15,475,452 +0.25(+1.81%)
Jan 10, 2011 13.69 13.88 13.61 13.78 14,563,427 -0.06(-0.42%)
Jan 07, 2011 13.80 13.90 13.65 13.84 10,643,713 +0.16(+1.18%)
Jan 06, 2011 13.87 13.93 13.62 13.68 13,105,014 -0.01(-0.08%)
Jan 05, 2011 13.43 13.83 13.37 13.69 17,902,518 +0.22(+1.64%)
Jan 04, 2011 13.86 13.87 13.36 13.47 15,728,964 -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.