Valero Energy (NY: VLO )

170.69 +2.88 (+1.72%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 11.86 11.91 11.24 11.39 20,696,714 -0.37(-3.17%)
Apr 29, 2009 12.00 12.03 11.61 11.77 24,299,746 -0.19(-1.58%)
Apr 28, 2009 11.98 12.21 11.86 11.96 17,838,992 +0.05(+0.39%)
Apr 27, 2009 12.17 12.21 11.80 11.91 20,028,924 -0.54(-4.34%)
Apr 24, 2009 12.40 12.59 12.22 12.45 16,142,120 +0.22(+1.83%)
Apr 23, 2009 11.93 12.40 11.78 12.23 19,562,982 +0.45(+3.85%)
Apr 22, 2009 11.61 12.14 11.57 11.77 20,956,228 +0.09(+0.74%)
Apr 21, 2009 11.47 11.77 11.28 11.69 16,940,366 +0.16(+1.35%)
Apr 20, 2009 12.20 12.23 11.37 11.53 21,993,224 -0.94(-7.55%)
Apr 17, 2009 12.39 12.58 12.20 12.47 16,577,653 +0.10(+0.84%)
Apr 16, 2009 12.10 12.49 11.81 12.37 17,351,872 +0.37(+3.11%)
Apr 15, 2009 11.72 12.05 11.61 12.00 19,007,576 +0.19(+1.60%)
Apr 14, 2009 11.69 12.06 11.63 11.81 15,838,191 -0.03(-0.29%)
Apr 13, 2009 11.83 11.96 11.59 11.84 18,412,032 -0.22(-1.81%)
Apr 09, 2009 11.97 12.12 11.81 12.06 18,178,358 +0.48(+4.17%)
Apr 08, 2009 11.18 11.68 11.00 11.58 18,560,782 +0.44(+3.97%)
Apr 07, 2009 11.03 11.35 10.92 11.14 15,005,049 -0.17(-1.47%)
Apr 06, 2009 11.11 11.31 10.94 11.30 14,625,558 -0.09(-0.81%)
Apr 03, 2009 11.14 11.54 10.97 11.39 18,067,100 +0.18(+1.64%)
Apr 02, 2009 10.92 11.38 10.91 11.21 23,375,420 +0.63(+5.91%)
Apr 01, 2009 10.13 10.66 10.12 10.58 18,590,036 +0.30(+2.96%)
Mar 31, 2009 10.53 10.56 10.02 10.28 19,797,588 +0.10(+0.96%)
Mar 30, 2009 10.64 10.74 9.935 10.18 17,446,624 -1.23(-10.77%)
Mar 26, 2009 11.01 11.47 10.93 11.41 24,138,070 +0.71(+6.60%)
Mar 25, 2009 10.61 10.96 10.39 10.70 21,194,726 +0.21(+1.97%)
Mar 24, 2009 10.37 10.72 10.24 10.50 17,611,032 -0.16(-1.46%)
Mar 23, 2009 10.28 10.66 10.05 10.65 29,786,614 +0.30(+2.88%)
Mar 20, 2009 11.22 11.24 10.34 10.35 22,359,214 -0.80(-7.21%)
Mar 19, 2009 10.97 11.53 10.80 11.16 21,884,828 +0.53(+4.99%)
Mar 18, 2009 10.66 10.76 10.24 10.63 23,205,538 +0.00(+0.03%)
Mar 17, 2009 10.33 10.64 9.964 10.62 16,362,058 +0.33(+3.24%)
Mar 16, 2009 10.00 10.64 10.00 10.29 15,647,163 +0.34(+3.40%)
Mar 13, 2009 10.28 10.34 9.700 9.952 0 -0.14(-1.42%)
Mar 12, 2009 9.797 10.13 9.654 10.10 17,333,324 +0.29(+2.99%)
Mar 11, 2009 9.912 10.18 9.499 9.803 19,975,554 +0.02(+0.23%)
Mar 10, 2009 9.855 10.14 9.648 9.780 20,312,902 +0.23(+2.41%)
Mar 09, 2009 9.160 9.901 9.160 9.550 15,762,147 +0.22(+2.40%)
Mar 06, 2009 9.481 9.700 9.022 9.326 0 -0.06(-0.67%)
Mar 05, 2009 9.757 9.843 9.292 9.389 22,361,300 -0.60(-6.03%)
Mar 04, 2009 10.26 10.49 9.918 9.992 31,619,786 +0.24(+2.47%)
Mar 02, 2009 10.82 10.87 9.705 9.751 29,065,442 -1.38(-12.38%)
Feb 27, 2009 11.28 11.63 10.96 11.13 0 -0.49(-4.25%)
Feb 26, 2009 12.01 12.04 11.58 11.62 17,214,012 -0.16(-1.36%)
Feb 25, 2009 11.63 12.08 11.14 11.78 27,639,590 +0.37(+3.27%)
Feb 24, 2009 10.80 11.51 10.69 11.41 19,918,270 +0.78(+7.29%)
Feb 23, 2009 11.19 11.42 10.60 10.64 24,285,514 -0.36(-3.29%)
Feb 20, 2009 11.51 11.54 10.65 11.00 28,904,590 -0.86(-7.26%)
Feb 19, 2009 12.46 12.60 11.71 11.86 26,104,826 -0.34(-2.82%)
Feb 18, 2009 12.83 12.83 12.06 12.20 22,907,048 -0.49(-3.89%)
Feb 17, 2009 13.44 13.59 12.65 12.70 24,301,424 -1.13(-8.14%)
Feb 13, 2009 13.51 14.07 13.50 13.82 18,723,248 +0.05(+0.33%)
Feb 12, 2009 13.03 13.86 12.86 13.78 31,954,650 +0.56(+4.21%)
Feb 11, 2009 13.55 13.64 12.90 13.22 23,972,508 -0.10(-0.78%)
Feb 10, 2009 14.16 14.36 13.17 13.32 21,730,902 -0.73(-5.19%)
Feb 09, 2009 13.67 14.29 13.66 14.05 17,860,338 +0.42(+3.07%)
Feb 06, 2009 13.56 13.75 13.34 13.63 19,924,856 +0.02(+0.13%)
Feb 05, 2009 13.62 13.79 13.24 13.62 27,036,694 -0.12(-0.88%)
Feb 04, 2009 13.55 14.01 13.54 13.74 22,034,462 +0.24(+1.74%)
Feb 03, 2009 13.29 13.63 13.13 13.50 20,113,286 +0.35(+2.66%)
Feb 02, 2009 13.55 13.55 12.93 13.15 21,950,544 -0.70(-5.06%)
Jan 30, 2009 14.38 14.47 13.58 13.85 0 -0.33(-2.31%)
Jan 29, 2009 14.23 14.44 13.82 14.18 17,509,520 -0.32(-2.22%)
Jan 28, 2009 14.17 14.70 13.74 14.50 27,355,472 +0.57(+4.08%)
Jan 27, 2009 14.47 14.56 13.53 13.93 28,746,130 -0.91(-6.15%)
Jan 26, 2009 14.03 15.05 14.03 14.85 26,259,722 +0.72(+5.12%)
Jan 23, 2009 12.98 14.27 12.89 14.12 21,813,458 +0.74(+5.54%)
Jan 22, 2009 14.01 14.28 13.05 13.38 32,006,942 -0.94(-6.54%)
Jan 21, 2009 13.59 14.35 13.46 14.32 24,429,216 +0.89(+6.63%)
Jan 20, 2009 13.55 14.07 13.23 13.43 29,383,904 -0.37(-2.71%)
Jan 16, 2009 13.60 13.93 13.14 13.80 22,623,952 +0.67(+5.07%)
Jan 15, 2009 12.78 13.25 12.17 13.13 23,853,410 +0.40(+3.11%)
Jan 14, 2009 13.43 13.47 12.26 12.74 24,901,962 -1.04(-7.54%)
Jan 13, 2009 13.23 13.99 13.21 13.78 21,088,220 +0.60(+4.53%)
Jan 12, 2009 13.71 13.76 13.02 13.18 17,782,502 -0.60(-4.38%)
Jan 09, 2009 14.17 14.28 13.46 13.78 16,013,137 -0.34(-2.44%)
Jan 08, 2009 13.35 14.22 13.35 14.13 18,676,814 +0.53(+3.88%)
Jan 07, 2009 14.08 14.24 13.24 13.60 16,782,150 -0.73(-5.09%)
Jan 06, 2009 14.56 14.87 14.17 14.33 26,836,566 +0.20(+1.42%)
Jan 05, 2009 13.48 14.30 13.29 14.13 29,552,056 +0.78(+5.85%)
Jan 02, 2009 12.46 13.51 12.35 13.35 0 +0.92(+7.39%)
Jan 01, 2009 12.31 12.63 11.97 12.43 0 +0.00(+0.00%)
Dec 31, 2008 12.31 12.63 11.97 12.43 14,402,610 +0.05(+0.42%)
Dec 30, 2008 11.96 12.38 11.70 12.38 10,322,800 +0.41(+3.46%)
Dec 29, 2008 12.07 12.37 11.72 11.96 11,010,739 +0.11(+0.92%)
Dec 26, 2008 11.89 11.95 11.61 11.85 5,463,670 +0.09(+0.73%)
Dec 24, 2008 11.54 11.84 11.34 11.77 5,334,884 +0.05(+0.44%)
Dec 23, 2008 11.82 12.31 11.51 11.72 15,073,995 -0.13(-1.12%)
Dec 22, 2008 13.04 13.04 11.56 11.85 20,366,194 -1.20(-9.20%)
Dec 19, 2008 12.98 13.14 12.45 13.05 28,253,982 +0.39(+3.09%)
Dec 18, 2008 12.99 13.49 12.45 12.66 28,331,984 -0.18(-1.39%)
Dec 17, 2008 12.00 13.10 11.82 12.84 29,052,982 +0.87(+7.30%)
Dec 16, 2008 11.37 12.03 11.13 11.96 21,867,854 +0.86(+7.76%)
Dec 15, 2008 11.43 11.57 10.89 11.10 16,703,517 +0.09(+0.83%)
Dec 12, 2008 10.62 11.17 10.34 11.01 0 -0.20(-1.74%)
Dec 11, 2008 11.42 11.82 10.99 11.20 19,817,176 -0.06(-0.51%)
Dec 10, 2008 11.20 11.63 10.86 11.26 19,176,750 +0.47(+4.36%)
Dec 09, 2008 10.53 11.24 10.49 10.79 20,301,092 +0.15(+1.40%)
Dec 08, 2008 10.08 10.84 10.05 10.64 26,299,008 +0.90(+9.26%)
Dec 05, 2008 9.120 9.774 8.672 9.740 0 +0.44(+4.69%)
Dec 04, 2008 9.929 10.77 9.051 9.303 31,040,492 -0.87(-8.58%)
Dec 03, 2008 9.688 10.22 9.492 10.18 27,006,382 +0.20(+1.96%)
Dec 02, 2008 9.682 10.02 9.504 9.981 22,821,078 +0.66(+7.09%)
Dec 01, 2008 10.09 10.11 9.286 9.321 20,891,138 -1.22(-11.55%)
Nov 28, 2008 10.45 10.62 10.03 10.54 7,007,089 -0.01(-0.06%)
Nov 26, 2008 9.969 10.60 9.849 10.54 23,706,814 +0.42(+4.14%)
Nov 25, 2008 10.24 10.30 9.562 10.12 20,810,960 +0.13(+1.26%)
Nov 24, 2008 9.797 10.25 9.401 9.998 23,423,574 +0.60(+6.42%)
Nov 21, 2008 8.379 9.476 8.212 9.395 31,800,672 +1.33(+16.44%)
Nov 20, 2008 9.177 9.194 8.005 8.069 29,288,038 -1.38(-14.59%)
Nov 19, 2008 10.48 10.48 9.418 9.447 22,977,302 -1.18(-11.08%)
Nov 18, 2008 10.96 11.09 9.998 10.62 26,340,704 -0.22(-2.06%)
Nov 17, 2008 10.97 11.33 10.77 10.85 20,153,914 -0.36(-3.18%)
Nov 14, 2008 10.89 11.90 10.48 11.20 0 +0.09(+0.83%)
Nov 13, 2008 10.13 11.17 9.590 11.11 23,659,922 +0.99(+9.82%)
Nov 12, 2008 10.63 10.83 10.09 10.12 18,105,850 -0.86(-7.80%)
Nov 11, 2008 11.14 11.19 10.52 10.97 17,088,580 -0.36(-3.14%)
Nov 10, 2008 11.46 11.59 10.94 11.33 17,105,864 +0.28(+2.55%)
Nov 07, 2008 10.83 11.34 10.62 11.05 19,765,754 +0.33(+3.11%)
Nov 06, 2008 11.72 11.77 10.56 10.72 26,884,886 -1.17(-9.86%)
Nov 05, 2008 12.28 12.69 11.86 11.89 27,574,640 -0.73(-5.78%)
Nov 04, 2008 11.86 12.63 11.49 12.62 31,314,366 +0.96(+8.28%)
Nov 03, 2008 12.18 12.18 11.32 11.65 20,699,092 -0.17(-1.41%)
Oct 31, 2008 10.85 12.29 10.65 11.82 43,552,960 +0.78(+7.08%)
Oct 30, 2008 10.62 11.20 10.12 11.04 34,637,416 +1.02(+10.14%)
Oct 29, 2008 9.958 10.88 9.487 10.02 38,497,512 +0.37(+3.81%)
Oct 28, 2008 9.757 9.860 9.010 9.654 42,002,776 +0.98(+11.25%)
Oct 27, 2008 8.924 9.476 8.677 8.677 25,779,578 -0.49(-5.33%)
Oct 24, 2008 8.407 9.389 8.379 9.165 28,111,306 -0.64(-6.56%)
Oct 23, 2008 10.50 10.50 9.085 9.809 37,904,444 -0.48(-4.69%)
Oct 22, 2008 11.03 11.28 9.837 10.29 26,601,322 -1.26(-10.89%)
Oct 21, 2008 11.28 12.06 11.16 11.55 26,624,354 +0.00(+0.00%)
Oct 20, 2008 11.12 11.60 10.77 11.55 29,528,426 +1.14(+10.98%)
Oct 17, 2008 9.872 11.20 9.665 10.41 0 +0.29(+2.84%)
Oct 16, 2008 10.22 10.60 9.051 10.12 40,783,248 +0.06(+0.57%)
Oct 15, 2008 12.06 12.23 9.981 10.06 29,996,548 -2.52(-20.00%)
Oct 14, 2008 12.96 13.67 12.00 12.58 29,119,000 +0.18(+1.44%)
Oct 13, 2008 11.49 12.52 9.998 12.40 35,903,804 +1.89(+17.98%)
Oct 10, 2008 9.912 11.66 9.751 10.51 53,601,188 -0.44(-3.99%)
Oct 09, 2008 13.25 13.31 10.82 10.95 31,112,706 -1.94(-15.06%)
Oct 08, 2008 12.35 13.27 11.50 12.89 40,438,512 -0.18(-1.36%)
Oct 07, 2008 14.17 14.54 12.95 13.06 31,808,670 -0.92(-6.57%)
Oct 06, 2008 13.98 13.98 12.34 13.98 37,873,308 -0.78(-5.29%)
Oct 03, 2008 15.06 16.25 14.62 14.76 0 -0.10(-0.66%)
Oct 02, 2008 16.86 16.86 14.83 14.86 25,866,426 -1.95(-11.61%)
Oct 01, 2008 17.11 17.44 16.48 16.81 22,681,836 -0.59(-3.37%)
Sep 30, 2008 17.66 17.70 16.96 17.40 20,014,180 +0.18(+1.07%)
Sep 29, 2008 18.96 19.24 16.19 17.22 29,392,580 -2.41(-12.26%)
Sep 26, 2008 19.70 20.55 18.89 19.62 0 -0.88(-4.31%)
Sep 25, 2008 19.74 20.77 19.38 20.51 21,639,312 +0.98(+5.03%)
Sep 24, 2008 18.97 19.57 18.43 19.53 19,191,706 +0.75(+4.01%)
Sep 23, 2008 18.50 19.38 18.43 18.77 22,315,312 +0.40(+2.16%)
Sep 22, 2008 19.54 19.80 18.14 18.38 21,189,174 -1.25(-6.38%)
Sep 19, 2008 19.53 19.76 18.52 19.63 0 +1.16(+6.28%)
Sep 18, 2008 17.94 18.75 17.38 18.47 28,756,866 +0.94(+5.34%)
Sep 17, 2008 18.10 19.35 17.25 17.53 32,366,086 -0.71(-3.90%)
Sep 16, 2008 17.47 18.49 16.60 18.24 35,007,012 +0.33(+1.86%)
Sep 15, 2008 19.30 19.36 17.44 17.91 37,996,904 -2.69(-13.05%)
Sep 12, 2008 19.42 20.80 19.18 20.60 0 +1.63(+8.60%)
Sep 11, 2008 17.99 19.04 17.60 18.97 36,338,536 +1.22(+6.89%)
Sep 10, 2008 17.68 18.18 16.84 17.75 29,723,326 +0.22(+1.28%)
Sep 09, 2008 19.53 19.53 17.42 17.52 37,127,720 -2.35(-11.82%)
Sep 08, 2008 19.61 20.01 18.89 19.87 25,008,500 +0.70(+3.65%)
Sep 05, 2008 19.23 19.52 18.39 19.17 0 -0.17(-0.86%)
Sep 04, 2008 20.35 20.42 19.24 19.34 22,914,176 -0.63(-3.16%)
Sep 03, 2008 19.09 20.12 18.83 19.97 25,150,588 +0.99(+5.24%)
Sep 02, 2008 20.62 20.62 18.82 18.97 25,491,182 -0.99(-4.95%)
Aug 29, 2008 20.38 20.38 19.88 19.96 0 -0.15(-0.74%)
Aug 28, 2008 20.39 20.66 19.61 20.11 14,042,711 +0.00(+0.00%)
Aug 27, 2008 19.46 20.65 19.41 20.11 23,104,656 +0.82(+4.23%)
Aug 26, 2008 19.18 19.57 19.04 19.30 12,384,045 +0.29(+1.51%)
Aug 25, 2008 19.27 19.73 18.88 19.01 9,897,542 -0.32(-1.66%)
Aug 22, 2008 19.72 19.78 19.09 19.33 0 -0.30(-1.52%)
Aug 21, 2008 19.65 19.88 19.38 19.63 11,337,003 -0.40(-1.98%)
Aug 20, 2008 19.04 20.19 18.84 20.03 19,779,390 +0.83(+4.34%)
Aug 19, 2008 18.66 19.26 18.51 19.19 14,077,522 +0.45(+2.42%)
Aug 18, 2008 19.74 19.81 18.61 18.74 14,370,577 -0.92(-4.67%)
Aug 15, 2008 19.64 20.00 19.36 19.66 0 +0.17(+0.88%)
Aug 14, 2008 20.00 20.01 19.30 19.49 15,189,220 -0.49(-2.47%)
Aug 13, 2008 19.46 20.17 19.24 19.98 20,243,156 +0.58(+2.99%)
Aug 12, 2008 20.23 20.37 19.31 19.40 17,807,360 -0.62(-3.10%)
Aug 11, 2008 20.08 20.51 19.62 20.02 18,581,990 +0.08(+0.40%)
Aug 08, 2008 19.20 20.07 18.84 19.94 23,072,042 +1.02(+5.40%)
Aug 07, 2008 19.65 19.93 18.82 18.92 20,271,630 -0.88(-4.44%)
Aug 06, 2008 18.54 19.87 18.54 19.80 30,105,022 +1.34(+7.25%)
Aug 05, 2008 17.90 18.75 17.66 18.46 27,078,586 +0.66(+3.71%)
Aug 04, 2008 18.50 18.75 17.68 17.80 19,983,072 -1.13(-5.95%)
Aug 01, 2008 19.20 19.20 18.47 18.92 14,056,358 -0.26(-1.38%)
Jul 31, 2008 19.85 20.03 19.09 19.19 19,325,176 -1.01(-4.98%)
Jul 30, 2008 19.51 20.25 19.09 20.19 27,117,860 +1.05(+5.49%)
Jul 29, 2008 19.14 19.15 17.97 19.14 30,521,000 +0.87(+4.78%)
Jul 28, 2008 18.64 18.68 18.14 18.27 18,662,792 -0.04(-0.22%)
Jul 25, 2008 18.43 18.66 18.09 18.31 15,002,168 +0.25(+1.40%)
Jul 24, 2008 19.51 19.52 17.93 18.06 24,743,992 -1.23(-6.37%)
Jul 23, 2008 20.47 20.54 19.20 19.28 24,189,860 -0.96(-4.76%)
Jul 22, 2008 20.50 20.77 19.81 20.25 23,549,386 -0.26(-1.29%)
Jul 21, 2008 19.36 20.85 19.21 20.51 25,727,740 +1.50(+7.88%)
Jul 18, 2008 19.09 19.55 18.76 19.01 19,315,948 -0.26(-1.34%)
Jul 17, 2008 18.89 19.41 18.52 19.27 30,844,990 +0.65(+3.52%)
Jul 16, 2008 18.69 19.32 18.12 18.62 32,314,618 +0.11(+0.62%)
Jul 15, 2008 18.09 19.26 17.06 18.50 41,849,492 +0.29(+1.58%)
Jul 14, 2008 18.96 18.96 18.03 18.22 16,022,350 -0.52(-2.79%)
Jul 11, 2008 18.95 19.20 17.96 18.74 27,561,998 -0.67(-3.46%)
Jul 10, 2008 19.69 19.73 18.85 19.41 25,713,394 -0.34(-1.72%)
Jul 09, 2008 21.04 21.22 19.66 19.75 22,594,318 -1.22(-5.83%)
Jul 08, 2008 21.45 21.45 20.13 20.97 24,778,386 -0.16(-0.73%)
Jul 07, 2008 21.82 22.24 20.86 21.13 25,845,048 -0.17(-0.81%)
Jul 04, 2008 21.83 21.93 21.00 21.30 16,537,350 +0.00(+0.00%)
Jul 03, 2008 21.83 21.93 21.00 21.30 16,537,350 -0.48(-2.19%)
Jul 02, 2008 23.15 23.34 21.68 21.78 23,412,782 -1.41(-6.09%)
Jul 01, 2008 23.11 23.40 22.63 23.19 18,781,010 -0.46(-1.94%)
Jun 30, 2008 22.91 23.74 22.80 23.65 21,267,932 +0.70(+3.05%)
Jun 27, 2008 23.66 23.66 22.51 22.95 33,267,690 -0.74(-3.13%)
Jun 26, 2008 24.69 24.87 23.57 23.69 22,415,150 -1.43(-5.69%)
Jun 25, 2008 24.75 25.47 24.52 25.12 23,288,314 +0.33(+1.34%)
Jun 24, 2008 25.04 25.21 24.15 24.79 20,701,076 -0.16(-0.64%)
Jun 23, 2008 24.73 25.22 24.41 24.95 16,546,156 +0.53(+2.19%)
Jun 20, 2008 25.18 25.19 24.26 24.41 20,238,912 -0.95(-3.76%)
Jun 19, 2008 25.41 25.49 24.89 25.37 21,741,830 +0.06(+0.25%)
Jun 18, 2008 25.61 25.99 24.89 25.30 16,813,884 -0.55(-2.13%)
Jun 17, 2008 25.62 26.09 25.47 25.85 14,741,623 +0.52(+2.04%)
Jun 16, 2008 25.76 25.76 25.07 25.34 15,142,108 -0.41(-1.61%)
Jun 13, 2008 25.62 26.01 25.34 25.75 12,623,591 +0.24(+0.95%)
Jun 12, 2008 25.73 26.37 25.38 25.51 17,395,158 -0.15(-0.58%)
Jun 11, 2008 25.65 25.87 24.73 25.66 21,389,948 +0.05(+0.18%)
Jun 10, 2008 26.09 26.23 25.38 25.61 21,476,032 -0.43(-1.65%)
Jun 09, 2008 26.87 26.90 25.60 26.04 23,422,254 -0.56(-2.12%)
Jun 06, 2008 28.31 28.33 26.53 26.61 35,159,628 -1.90(-6.67%)
Jun 05, 2008 28.56 28.62 27.76 28.51 19,924,456 +0.15(+0.53%)
Jun 04, 2008 30.16 30.36 28.17 28.36 29,822,078 -1.57(-5.24%)
Jun 03, 2008 30.25 30.98 29.74 29.93 24,403,564 -0.44(-1.46%)
Jun 02, 2008 29.24 30.42 29.20 30.37 26,259,234 +1.17(+4.01%)
May 30, 2008 28.25 29.40 28.01 29.20 24,955,228 +1.26(+4.52%)
May 29, 2008 28.47 28.48 27.82 27.93 14,502,147 -0.53(-1.86%)
May 28, 2008 27.62 28.48 27.57 28.46 22,824,474 +1.20(+4.40%)
May 27, 2008 28.00 28.00 26.91 27.26 19,879,282 -0.65(-2.35%)
May 26, 2008 28.71 28.85 27.69 27.92 0 +0.00(+0.00%)
May 23, 2008 28.71 28.85 27.69 27.92 11,989,782 -0.69(-2.41%)
May 22, 2008 28.43 29.23 28.38 28.60 18,265,822 +0.18(+0.63%)
May 21, 2008 28.80 29.16 28.36 28.43 21,426,700 -0.36(-1.24%)
May 20, 2008 28.49 28.86 28.02 28.78 15,718,322 +0.25(+0.87%)
May 19, 2008 27.85 28.91 27.85 28.54 21,222,418 +0.72(+2.60%)
May 16, 2008 27.31 28.05 27.26 27.81 17,887,648 +0.45(+1.66%)
May 15, 2008 27.43 27.54 26.81 27.36 16,472,303 +0.12(+0.44%)
May 14, 2008 27.09 27.90 26.99 27.24 19,197,624 +0.17(+0.62%)
May 13, 2008 27.02 27.27 26.68 27.07 18,024,036 +0.06(+0.23%)
May 12, 2008 25.88 27.13 25.85 27.01 22,720,414 +1.42(+5.54%)
May 09, 2008 26.30 26.50 25.58 25.59 25,698,744 -0.98(-3.70%)
May 08, 2008 27.51 27.63 26.38 26.57 23,486,130 -0.77(-2.81%)
May 07, 2008 27.49 28.08 27.29 27.34 18,813,446 -0.11(-0.40%)
May 06, 2008 28.04 28.11 27.11 27.45 22,139,200 -0.84(-2.98%)
May 05, 2008 28.45 28.64 28.00 28.29 10,854,831 -0.06(-0.22%)
May 02, 2008 28.57 28.63 27.98 28.36 12,639,928 -0.21(-0.74%)
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.