FinancialContent is the trusted provider of stock market information to the media industry.
Valero Energy (NY: VLO)
100.61 USD  -0.21 (-0.21%)
Official Closing Price  /  Updated: 6:30 PM EST, Nov 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2005 34.67 34.75 33.71 34.26 8,705,000 +0.51(+1.51%)
Apr 28, 2005 34.47 34.72 33.12 33.76 9,940,300 -0.70(-2.05%)
Apr 27, 2005 36.50 36.60 34.28 34.46 13,310,000 -2.17(-5.91%)
Apr 26, 2005 37.91 38.17 36.60 36.62 6,837,900 -1.31(-3.45%)
Apr 25, 2005 37.13 39.47 37.13 37.94 15,565,200 +0.42(+1.11%)
Apr 22, 2005 37.56 38.20 36.70 37.52 5,650,500 -0.04(-0.12%)
Apr 21, 2005 35.05 37.70 34.78 37.56 9,527,000 +0.82(+2.23%)
Apr 20, 2005 37.17 38.38 36.38 36.74 10,546,000 -0.26(-0.72%)
Apr 19, 2005 35.79 37.15 35.69 37.01 8,549,500 +1.91(+5.46%)
Apr 18, 2005 33.40 35.24 32.62 35.10 8,410,600 +1.29(+3.82%)
Apr 15, 2005 35.56 35.97 33.25 33.80 11,250,600 -2.29(-6.33%)
Apr 14, 2005 36.78 37.24 36.00 36.09 6,419,200 -0.44(-1.20%)
Apr 13, 2005 36.78 37.86 36.38 36.53 7,371,500 -0.71(-1.89%)
Apr 12, 2005 38.20 38.41 36.70 37.24 8,227,500 -1.01(-2.64%)
Apr 11, 2005 38.40 38.69 37.51 38.24 8,501,600 -0.35(-0.92%)
Apr 08, 2005 39.26 39.70 38.51 38.60 7,378,000 -0.67(-1.71%)
Apr 07, 2005 40.45 40.97 38.84 39.27 11,626,900 -0.81(-2.03%)
Apr 06, 2005 37.70 40.10 37.45 40.08 10,007,700 +2.40(+6.35%)
Apr 05, 2005 38.33 38.88 37.38 37.69 6,379,300 -0.64(-1.66%)
Apr 04, 2005 39.70 39.85 37.75 38.33 10,714,100 -0.55(-1.43%)
Apr 01, 2005 37.35 39.01 37.35 38.88 9,985,400 +2.25(+6.13%)
Mar 31, 2005 35.70 36.99 35.62 36.63 7,543,700 +1.43(+4.08%)
Mar 30, 2005 34.62 35.20 33.90 35.20 6,513,300 +0.72(+2.09%)
Mar 29, 2005 35.42 35.72 34.38 34.48 6,226,800 -0.95(-2.68%)
Mar 28, 2005 36.05 36.45 35.38 35.43 5,499,300 -0.68(-1.88%)
Mar 24, 2005 36.50 36.88 35.63 36.11 7,624,300 +0.13(+0.36%)
Mar 23, 2005 34.25 36.05 34.25 35.98 10,276,900 +1.47(+4.24%)
Mar 22, 2005 34.42 35.60 34.09 34.51 5,826,600 +0.18(+0.52%)
Mar 21, 2005 34.75 34.76 33.76 34.33 4,368,400 -0.42(-1.19%)
Mar 18, 2005 34.96 35.10 34.54 34.75 4,476,600 -0.21(-0.59%)
Mar 17, 2005 34.50 35.08 34.30 34.96 8,252,500 +1.12(+3.31%)
Mar 16, 2005 32.92 34.10 32.21 33.83 8,180,800 +0.68(+2.05%)
Mar 15, 2005 33.75 34.10 33.08 33.15 5,339,100 -0.58(-1.72%)
Mar 14, 2005 34.50 34.55 32.92 33.74 7,605,700 -0.73(-2.12%)
Mar 11, 2005 34.49 34.81 34.05 34.47 8,413,000 -0.03(-0.09%)
Mar 10, 2005 36.00 36.12 33.85 34.49 11,506,900 -1.69(-4.66%)
Mar 09, 2005 36.87 38.58 36.18 36.18 9,878,500 -0.52(-1.42%)
Mar 08, 2005 36.40 37.07 35.88 36.70 5,210,300 +0.30(+0.82%)
Mar 07, 2005 36.93 37.12 35.92 36.40 5,226,900 -0.53(-1.44%)
Mar 04, 2005 36.31 37.21 35.78 36.93 4,175,800 +0.76(+2.09%)
Mar 03, 2005 35.35 36.29 35.06 36.17 4,654,500 +1.29(+3.70%)
Mar 02, 2005 34.03 35.20 34.00 34.88 6,315,300 +0.85(+2.51%)
Mar 01, 2005 35.25 35.33 33.88 34.03 6,936,500 -1.59(-4.46%)
Feb 28, 2005 36.65 37.45 32.75 35.62 11,348,900 -0.83(-2.28%)
Feb 25, 2005 34.42 36.85 34.25 36.45 5,684,000 +2.03(+5.90%)
Feb 24, 2005 34.00 34.51 33.55 34.42 4,881,300 +0.84(+2.52%)
Feb 23, 2005 33.25 33.65 32.80 33.58 3,539,800 +0.34(+1.02%)
Feb 22, 2005 33.47 34.15 33.15 33.24 6,875,700 +0.60(+1.84%)
Feb 18, 2005 31.39 33.06 31.36 32.63 5,359,200 +1.41(+4.53%)
Feb 17, 2005 31.83 32.31 31.22 31.22 4,067,400 -0.49(-1.53%)
Feb 16, 2005 31.12 31.80 30.92 31.70 3,799,800 +0.66(+2.11%)
Feb 15, 2005 30.86 31.38 30.78 31.05 2,873,500 +0.18(+0.60%)
Feb 14, 2005 30.75 31.25 30.64 30.86 3,432,000 +0.15(+0.49%)
Feb 11, 2005 30.68 31.04 30.36 30.71 2,901,600 +0.09(+0.31%)
Feb 10, 2005 29.59 30.69 29.43 30.62 3,362,100 +1.25(+4.26%)
Feb 09, 2005 29.60 30.04 29.09 29.37 3,036,000 -0.30(-1.03%)
Feb 08, 2005 29.17 29.74 28.83 29.67 4,752,700 +0.50(+1.73%)
Feb 07, 2005 30.38 30.46 28.97 29.17 6,107,400 -1.20(-3.95%)
Feb 04, 2005 30.61 30.76 30.07 30.37 4,569,700 -0.23(-0.77%)
Feb 03, 2005 29.50 30.86 29.16 30.61 5,758,700 +1.05(+3.54%)
Feb 02, 2005 28.74 30.10 28.67 29.56 6,645,800 +1.08(+3.79%)
Feb 01, 2005 27.00 28.51 26.83 28.48 8,354,700 +2.47(+9.48%)
Jan 31, 2005 25.30 26.09 25.04 26.01 2,580,000 +0.67(+2.66%)
Jan 28, 2005 25.59 25.67 25.09 25.34 1,595,100 -0.25(-1.00%)
Jan 27, 2005 24.95 25.60 24.84 25.59 2,777,700 +0.76(+3.06%)
Jan 26, 2005 24.46 24.89 24.26 24.83 2,876,900 +0.60(+2.50%)
Jan 25, 2005 24.55 24.82 24.05 24.23 2,680,500 -0.20(-0.82%)
Jan 24, 2005 24.98 24.99 24.43 24.43 2,341,400 +0.10(+0.39%)
Jan 21, 2005 24.31 24.75 24.25 24.33 2,799,500 +0.27(+1.14%)
Jan 20, 2005 24.25 24.48 23.75 24.06 2,685,600 -0.27(-1.13%)
Jan 19, 2005 24.50 24.98 24.27 24.33 2,591,200 -0.14(-0.55%)
Jan 18, 2005 24.30 25.12 24.27 24.47 5,117,100 +0.46(+1.92%)
Jan 14, 2005 23.48 24.07 23.30 24.01 4,184,900 +0.52(+2.24%)
Jan 13, 2005 22.48 23.77 22.48 23.49 5,231,700 +0.81(+3.55%)
Jan 12, 2005 22.17 22.75 21.87 22.68 3,187,600 +0.51(+2.30%)
Jan 11, 2005 22.00 22.27 21.93 22.17 2,385,300 +0.27(+1.23%)
Jan 10, 2005 21.89 22.34 21.75 21.90 2,657,000 +0.26(+1.20%)
Jan 07, 2005 21.73 21.75 21.12 21.64 2,531,600 -0.07(-0.32%)
Jan 06, 2005 21.08 21.82 21.00 21.71 3,284,000 +0.63(+2.99%)
Jan 05, 2005 21.66 21.95 21.04 21.08 3,566,000 -0.46(-2.11%)
Jan 04, 2005 21.62 21.92 21.51 21.54 2,618,600 +0.00(+0.02%)
Jan 03, 2005 22.64 22.64 21.44 21.53 2,944,500 -1.17(-5.15%)
Dec 31, 2004 22.40 22.84 22.35 22.70 1,326,800 +0.36(+1.59%)
Dec 30, 2004 22.39 22.46 22.25 22.34 937,500 -0.04(-0.18%)
Dec 29, 2004 22.26 22.48 22.08 22.39 1,348,600 +0.18(+0.81%)
Dec 28, 2004 21.93 22.40 21.92 22.20 1,479,700 +0.28(+1.30%)
Dec 27, 2004 22.57 22.62 21.88 21.92 1,828,300 -0.65(-2.86%)
Dec 23, 2004 22.65 22.86 22.42 22.57 1,380,500 +0.10(+0.45%)
Dec 22, 2004 23.00 23.24 21.76 22.46 3,072,000 -0.49(-2.11%)
Dec 21, 2004 22.72 22.95 22.20 22.95 2,361,600 +0.42(+1.84%)
Dec 20, 2004 22.61 22.77 22.30 22.54 1,598,500 +0.05(+0.24%)
Dec 17, 2004 22.42 22.72 22.39 22.48 2,667,100 -0.09(-0.38%)
Dec 16, 2004 22.89 23.06 22.41 22.57 2,286,400 -0.33(-1.44%)
Dec 15, 2004 21.91 22.89 21.84 22.89 3,800,100 +1.04(+4.78%)
Dec 14, 2004 22.32 22.49 21.71 21.85 3,046,000 -0.36(-1.62%)
Dec 13, 2004 21.70 22.25 21.67 22.21 2,679,400 +0.71(+3.30%)
Dec 10, 2004 22.11 22.11 21.25 21.50 2,387,700 -0.03(-0.14%)
Dec 09, 2004 21.58 21.80 21.20 21.53 2,540,600 -0.04(-0.19%)
Dec 08, 2004 21.11 21.61 20.60 21.57 3,018,900 +0.46(+2.15%)
Dec 07, 2004 21.79 21.80 21.11 21.11 2,977,100 -0.75(-3.43%)
Dec 06, 2004 21.97 22.21 21.59 21.86 2,472,800 +0.12(+0.55%)
Dec 03, 2004 21.08 22.08 21.05 21.75 4,117,500 +0.27(+1.23%)
Dec 02, 2004 21.85 21.95 20.65 21.48 7,955,900 -0.84(-3.76%)
Dec 01, 2004 23.41 23.41 22.27 22.32 4,132,700 -1.07(-4.59%)
Nov 30, 2004 23.50 23.59 22.95 23.39 2,893,300 -0.11(-0.45%)
Nov 29, 2004 23.90 23.91 23.13 23.50 2,142,900 -0.32(-1.32%)
Nov 26, 2004 23.45 23.90 23.42 23.82 1,022,000 +0.48(+2.04%)
Nov 24, 2004 23.62 23.62 22.92 23.34 2,782,800 +0.11(+0.50%)
Nov 23, 2004 23.20 23.75 23.10 23.23 3,237,800 +0.11(+0.48%)
Nov 22, 2004 22.80 23.17 22.58 23.11 3,303,800 +0.60(+2.69%)
Nov 19, 2004 22.45 22.80 22.36 22.51 3,684,200 +0.21(+0.96%)
Nov 18, 2004 21.94 22.35 21.61 22.30 3,429,900 +0.46(+2.08%)
Nov 17, 2004 21.25 21.91 21.08 21.84 4,576,600 +0.87(+4.15%)
Nov 16, 2004 21.12 21.29 20.90 20.97 2,060,200 +0.14(+0.65%)
Nov 15, 2004 21.13 21.14 20.61 20.83 2,153,400 -0.30(-1.40%)
Nov 12, 2004 20.80 21.18 20.58 21.13 2,058,700 +0.39(+1.90%)
Nov 11, 2004 20.74 20.99 20.45 20.74 1,860,600 +0.01(+0.02%)
Nov 10, 2004 20.52 20.87 20.26 20.73 2,629,500 +0.32(+1.59%)
Nov 09, 2004 20.45 20.65 20.15 20.41 2,569,500 -0.09(-0.46%)
Nov 08, 2004 21.01 21.05 20.33 20.50 3,527,500 -0.83(-3.89%)
Nov 05, 2004 21.19 21.50 21.10 21.33 2,915,000 +0.13(+0.64%)
Nov 04, 2004 20.97 21.21 20.61 21.20 4,100,400 +0.23(+1.07%)
Nov 03, 2004 21.33 21.33 20.55 20.97 4,468,900 +0.14(+0.65%)
Nov 02, 2004 21.25 21.42 20.70 20.83 3,717,800 -0.33(-1.56%)
Nov 01, 2004 21.98 21.98 21.01 21.17 3,628,400 -0.32(-1.49%)
Oct 29, 2004 21.00 21.50 20.95 21.49 2,685,000 +0.57(+2.73%)
Oct 28, 2004 21.45 21.59 20.62 20.92 3,745,100 -0.57(-2.65%)
Oct 27, 2004 21.88 22.24 21.21 21.49 5,901,800 -0.14(-0.65%)
Oct 26, 2004 21.78 21.87 21.15 21.62 3,333,300 +0.25(+1.19%)
Oct 25, 2004 21.74 21.74 21.12 21.37 2,663,200 -0.06(-0.28%)
Oct 22, 2004 21.58 21.88 21.36 21.43 2,615,400 -0.09(-0.44%)
Oct 21, 2004 21.25 21.61 21.09 21.52 4,453,700 +0.52(+2.50%)
Oct 20, 2004 20.28 21.11 20.16 21.00 4,226,600 +0.76(+3.75%)
Oct 19, 2004 19.76 20.38 19.62 20.24 3,492,300 +0.24(+1.23%)
Oct 18, 2004 20.51 20.70 19.91 20.00 3,246,900 -0.46(-2.25%)
Oct 15, 2004 20.80 20.82 20.14 20.45 3,134,300 -0.17(-0.85%)
Oct 14, 2004 20.23 20.84 20.20 20.63 3,856,600 +0.47(+2.36%)
Oct 13, 2004 20.50 20.50 19.42 20.16 5,212,200 -0.65(-3.15%)
Oct 12, 2004 20.95 21.24 20.42 20.81 3,053,700 -0.06(-0.26%)
Oct 11, 2004 21.33 21.34 20.67 20.86 3,236,400 -0.12(-0.60%)
Oct 08, 2004 21.26 21.65 20.84 20.99 4,238,700 -0.39(-1.80%)
Oct 07, 2004 21.83 22.05 21.20 21.38 3,260,600 -0.24(-1.12%)
Oct 06, 2004 20.99 21.65 20.68 21.62 2,907,200 +0.69(+3.31%)
Oct 05, 2004 20.50 21.04 20.50 20.92 3,302,000 +0.72(+3.59%)
Oct 04, 2004 20.33 20.50 20.16 20.20 1,919,500 -0.11(-0.55%)
Oct 01, 2004 20.34 20.34 19.93 20.31 1,793,700 +0.26(+1.30%)
Sep 30, 2004 19.70 20.30 19.66 20.05 2,477,300 +0.41(+2.11%)
Sep 29, 2004 19.92 19.92 19.44 19.64 2,516,900 -0.13(-0.68%)
Sep 28, 2004 19.62 19.98 19.51 19.77 3,708,100 +0.51(+2.65%)
Sep 27, 2004 19.48 19.51 19.13 19.26 1,872,700 -0.15(-0.80%)
Sep 24, 2004 18.96 19.52 18.92 19.42 3,584,600 +0.52(+2.75%)
Sep 23, 2004 18.91 19.08 18.53 18.90 1,791,900 -0.02(-0.08%)
Sep 22, 2004 18.97 19.11 18.87 18.91 2,498,900 -0.17(-0.88%)
Sep 21, 2004 18.34 19.14 18.21 19.08 2,641,500 +0.96(+5.28%)
Sep 20, 2004 18.17 18.25 18.03 18.12 1,520,200 +0.10(+0.54%)
Sep 17, 2004 17.89 18.12 17.88 18.02 1,946,700 +0.17(+0.98%)
Sep 16, 2004 17.94 17.94 17.75 17.85 1,461,900 -0.11(-0.64%)
Sep 15, 2004 18.25 18.42 17.93 17.96 2,684,300 -0.16(-0.88%)
Sep 14, 2004 17.75 18.23 17.75 18.12 2,848,700 +0.36(+2.01%)
Sep 13, 2004 17.36 17.78 17.30 17.77 2,363,400 +0.59(+3.46%)
Sep 10, 2004 17.37 17.37 17.08 17.17 2,308,700 -0.27(-1.53%)
Sep 09, 2004 16.64 17.48 16.64 17.44 2,946,400 +0.77(+4.59%)
Sep 08, 2004 16.73 16.94 16.64 16.67 1,920,400 -0.21(-1.26%)
Sep 07, 2004 16.42 16.91 16.08 16.89 3,847,700 +0.34(+2.04%)
Sep 03, 2004 16.79 16.81 16.50 16.55 1,585,500 -0.24(-1.40%)
Sep 02, 2004 16.89 17.05 16.61 16.79 1,833,700 -0.07(-0.42%)
Sep 01, 2004 16.53 16.95 16.52 16.86 2,482,100 +0.35(+2.11%)
Aug 31, 2004 16.24 16.55 16.15 16.51 1,409,500 +0.30(+1.82%)
Aug 30, 2004 16.46 16.61 16.11 16.21 1,255,600 -0.30(-1.80%)
Aug 27, 2004 16.39 16.57 16.27 16.51 1,149,300 +0.06(+0.38%)
Aug 26, 2004 16.21 16.48 16.01 16.45 1,764,000 +0.24(+1.45%)
Aug 25, 2004 16.41 16.42 15.96 16.21 1,961,700 +0.06(+0.39%)
Aug 24, 2004 16.10 16.29 15.89 16.15 2,458,200 +0.05(+0.31%)
Aug 23, 2004 16.47 16.55 16.07 16.10 2,069,400 -0.32(-1.96%)
Aug 20, 2004 16.46 16.77 16.34 16.42 2,142,700 -0.01(-0.06%)
Aug 19, 2004 16.59 16.62 16.32 16.43 2,528,600 +0.16(+0.97%)
Aug 18, 2004 16.12 16.41 15.93 16.27 4,374,400 +0.18(+1.15%)
Aug 17, 2004 16.99 17.00 16.05 16.09 4,154,300 -0.90(-5.31%)
Aug 16, 2004 16.62 17.11 16.52 16.99 2,217,300 +0.35(+2.10%)
Aug 13, 2004 16.31 16.92 16.31 16.64 1,670,900 +0.36(+2.23%)
Aug 12, 2004 16.49 16.65 16.25 16.28 2,395,900 -0.05(-0.34%)
Aug 11, 2004 17.09 17.09 16.16 16.33 5,261,700 -0.76(-4.42%)
Aug 10, 2004 17.38 17.41 17.05 17.09 3,210,200 -0.33(-1.92%)
Aug 09, 2004 17.00 17.54 16.96 17.42 2,498,200 +0.50(+2.95%)
Aug 06, 2004 16.88 17.05 16.69 16.92 3,742,900 +0.05(+0.30%)
Aug 05, 2004 18.08 18.21 16.79 16.88 6,967,400 -1.21(-6.68%)
Aug 04, 2004 18.74 18.79 18.05 18.08 3,130,700 -0.72(-3.82%)
Aug 03, 2004 18.71 18.91 18.66 18.80 1,407,100 +0.19(+1.01%)
Aug 02, 2004 18.77 18.77 18.48 18.61 2,078,400 -0.12(-0.63%)
Jul 30, 2004 19.00 19.04 18.70 18.73 1,894,600 -0.05(-0.27%)
Jul 29, 2004 18.62 18.98 18.41 18.78 5,529,400 +0.40(+2.15%)
Jul 28, 2004 18.41 18.55 18.16 18.39 2,551,300 +0.06(+0.34%)
Jul 27, 2004 18.00 18.40 17.69 18.32 2,677,200 +0.23(+1.27%)
Jul 26, 2004 18.51 18.52 17.96 18.09 1,648,200 -0.35(-1.92%)
Jul 23, 2004 18.33 18.46 18.20 18.45 1,346,100 +0.11(+0.61%)
Jul 22, 2004 18.55 18.68 18.12 18.33 2,199,200 -0.19(-1.04%)
Jul 21, 2004 19.33 19.39 18.42 18.53 2,676,900 -0.77(-4.00%)
Jul 20, 2004 19.48 19.49 19.21 19.30 1,483,600 -0.12(-0.64%)
Jul 19, 2004 19.59 19.64 19.35 19.42 1,672,300 -0.17(-0.85%)
Jul 16, 2004 19.56 19.71 19.47 19.59 2,723,900 +0.48(+2.48%)
Jul 15, 2004 19.23 19.24 18.94 19.12 1,978,400 -0.06(-0.30%)
Jul 14, 2004 18.96 19.36 18.94 19.17 2,093,900 +0.15(+0.78%)
Jul 13, 2004 18.96 19.10 18.84 19.03 1,151,200 +0.07(+0.37%)
Jul 12, 2004 19.18 19.28 18.83 18.96 1,654,700 -0.10(-0.51%)
Jul 09, 2004 19.05 19.21 19.04 19.05 1,223,500 +0.06(+0.32%)
Jul 08, 2004 19.39 19.52 18.98 19.00 2,299,300 -0.40(-2.06%)
Jul 07, 2004 18.94 19.39 18.79 19.39 1,663,500 +0.45(+2.39%)
Jul 06, 2004 18.95 19.25 18.90 18.94 1,700,700 +0.16(+0.84%)
Jul 02, 2004 18.69 18.90 18.57 18.79 1,061,400 +0.08(+0.44%)
Jul 01, 2004 18.46 18.72 18.39 18.70 1,463,400 +0.26(+1.42%)
Jun 30, 2004 18.16 18.51 18.10 18.44 1,398,900 +0.40(+2.22%)
Jun 29, 2004 17.92 18.14 17.90 18.04 1,433,200 +0.09(+0.50%)
Jun 28, 2004 18.38 18.41 17.85 17.95 1,896,500 -0.34(-1.87%)
Jun 25, 2004 18.28 18.53 18.21 18.29 1,153,400 -0.09(-0.48%)
Jun 24, 2004 18.56 18.73 18.38 18.38 1,653,500 -0.19(-1.04%)
Jun 23, 2004 17.88 18.59 17.88 18.57 3,011,800 +0.71(+4.00%)
Jun 22, 2004 17.55 17.88 17.55 17.86 1,878,900 +0.31(+1.77%)
Jun 21, 2004 17.91 17.98 17.53 17.55 2,795,200 +0.01(+0.07%)
Jun 18, 2004 17.36 17.57 17.33 17.54 2,141,300 +0.16(+0.92%)
Jun 17, 2004 17.05 17.40 16.95 17.38 2,041,500 +0.35(+2.04%)
Jun 16, 2004 16.87 17.22 16.83 17.03 1,927,300 +0.27(+1.60%)
Jun 15, 2004 16.49 16.86 16.49 16.76 1,942,500 +0.43(+2.62%)
Jun 14, 2004 16.39 16.54 16.24 16.33 1,629,400 -0.06(-0.37%)
Jun 10, 2004 16.59 16.62 16.30 16.39 2,057,400 -0.16(-0.97%)
Jun 09, 2004 16.19 16.62 15.96 16.55 4,362,000 +0.39(+2.43%)
Jun 08, 2004 16.74 16.98 16.14 16.16 2,877,700 -0.58(-3.44%)
Jun 07, 2004 16.28 16.75 16.14 16.74 1,841,800 +0.50(+3.05%)
Jun 04, 2004 16.62 16.62 16.06 16.24 3,004,400 -0.32(-1.93%)
Jun 03, 2004 16.79 16.98 16.53 16.56 2,403,200 -0.19(-1.13%)
Jun 02, 2004 17.19 17.24 16.74 16.75 1,837,100 -0.41(-2.38%)
Jun 01, 2004 16.65 17.18 16.59 17.16 2,375,900 +0.63(+3.81%)
May 28, 2004 16.25 16.54 16.23 16.53 1,363,100 +0.28(+1.74%)
May 27, 2004 16.56 16.58 16.17 16.25 2,281,600 -0.26(-1.58%)
May 26, 2004 16.50 16.60 16.33 16.50 2,173,000 +0.14(+0.86%)
May 25, 2004 16.26 16.42 16.21 16.36 2,628,100 +0.11(+0.71%)
May 24, 2004 16.00 16.26 15.84 16.25 2,600,700 +0.36(+2.27%)
May 21, 2004 15.81 15.98 15.76 15.89 1,563,900 +0.20(+1.27%)
May 20, 2004 15.92 15.99 15.69 15.69 1,224,300 -0.21(-1.35%)
May 19, 2004 15.98 16.11 15.82 15.90 2,201,600 +0.00(+0.00%)
May 18, 2004 16.43 16.43 15.85 15.90 2,176,800 -0.53(-3.21%)
May 17, 2004 16.59 16.80 16.41 16.43 1,532,100 -0.05(-0.32%)
May 14, 2004 16.19 16.55 16.13 16.49 1,507,900 +0.30(+1.82%)
May 13, 2004 16.21 16.34 16.06 16.19 1,071,900 -0.06(-0.37%)
May 12, 2004 16.21 16.31 15.91 16.25 1,500,800 +0.15(+0.92%)
May 11, 2004 15.65 16.12 15.65 16.10 1,638,400 +0.45(+2.89%)
May 10, 2004 15.89 15.89 15.52 15.65 2,002,500 -0.46(-2.87%)
May 07, 2004 16.29 16.34 16.04 16.11 1,630,600 -0.18(-1.07%)
May 06, 2004 16.55 16.60 16.17 16.29 1,618,500 -0.22(-1.30%)
May 05, 2004 16.42 16.60 16.23 16.50 2,089,600 +0.08(+0.50%)
May 04, 2004 16.25 16.51 16.20 16.42 2,040,300 +0.18(+1.14%)
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.