Valero Energy (NY: VLO )

136.66 +0.86 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 83.86 86.33 83.70 84.51 7,439,410 +0.88(+1.05%)
Apr 27, 2018 85.03 85.56 83.28 83.64 3,489,859 -1.34(-1.58%)
Apr 26, 2018 83.64 85.19 81.48 84.98 6,447,834 +2.18(+2.63%)
Apr 25, 2018 82.11 83.20 80.96 82.80 4,987,197 +0.30(+0.36%)
Apr 24, 2018 83.31 84.53 82.02 82.50 4,305,013 -0.74(-0.89%)
Apr 23, 2018 82.85 83.25 81.88 83.24 2,838,925 +0.54(+0.65%)
Apr 20, 2018 82.16 82.74 81.81 82.70 3,668,881 +0.27(+0.32%)
Apr 19, 2018 81.93 82.73 81.01 82.43 4,253,035 +0.50(+0.61%)
Apr 18, 2018 81.72 82.91 81.29 81.93 5,125,482 +0.65(+0.80%)
Apr 17, 2018 80.47 81.47 79.30 81.28 4,816,137 +0.91(+1.14%)
Apr 16, 2018 77.91 81.02 77.81 80.37 7,713,098 +2.79(+3.59%)
Apr 13, 2018 77.21 77.88 76.53 77.58 3,466,787 +0.99(+1.29%)
Apr 12, 2018 76.68 77.16 75.92 76.59 4,259,565 +0.17(+0.22%)
Apr 11, 2018 75.41 76.88 74.92 76.42 4,603,235 +1.08(+1.44%)
Apr 10, 2018 74.18 75.59 73.95 75.34 4,601,160 +2.19(+3.00%)
Apr 09, 2018 73.00 74.05 72.80 73.14 4,796,037 +0.63(+0.87%)
Apr 06, 2018 72.42 73.14 71.44 72.51 4,504,887 -0.52(-0.71%)
Apr 05, 2018 71.48 73.30 71.39 73.03 4,943,103 +1.91(+2.69%)
Apr 04, 2018 69.40 71.32 68.57 71.12 4,803,619 +0.50(+0.70%)
Apr 03, 2018 70.24 70.67 69.59 70.62 3,846,717 +0.87(+1.25%)
Apr 02, 2018 70.28 70.65 68.38 69.75 3,660,245 -0.92(-1.30%)
Mar 29, 2018 70.68 70.68 70.68 0 +1.90(+2.76%)
Mar 28, 2018 70.55 70.81 68.73 68.78 5,073,008 -1.52(-2.16%)
Mar 27, 2018 71.83 72.12 69.41 70.30 4,930,254 -1.51(-2.10%)
Mar 26, 2018 70.38 71.97 70.35 71.80 4,084,141 +2.31(+3.32%)
Mar 23, 2018 71.45 72.00 69.41 69.50 4,194,318 -1.39(-1.96%)
Mar 22, 2018 71.91 72.46 70.81 70.88 4,284,952 -1.84(-2.52%)
Mar 21, 2018 72.15 73.45 71.99 72.72 4,023,929 +0.75(+1.04%)
Mar 20, 2018 71.26 73.04 71.21 71.97 4,403,034 +1.17(+1.65%)
Mar 19, 2018 71.02 71.19 70.22 70.81 3,064,580 -0.65(-0.91%)
Mar 16, 2018 70.39 71.64 70.39 71.45 6,968,055 +1.11(+1.58%)
Mar 15, 2018 70.93 71.15 68.96 70.34 3,657,074 -0.25(-0.36%)
Mar 14, 2018 71.36 71.69 70.46 70.59 3,606,212 -0.63(-0.89%)
Mar 13, 2018 70.87 72.34 70.71 71.22 5,673,653 +0.61(+0.86%)
Mar 12, 2018 71.62 71.98 70.49 70.62 4,242,172 -1.24(-1.73%)
Mar 09, 2018 71.56 72.68 71.51 71.86 4,594,676 +0.77(+1.08%)
Mar 08, 2018 70.17 71.20 69.40 71.09 4,762,574 +0.97(+1.38%)
Mar 07, 2018 70.68 70.12 3,418,688 +0.24(+0.35%)
Mar 06, 2018 70.00 70.67 69.33 69.88 3,661,466 +0.12(+0.17%)
Mar 05, 2018 69.72 70.36 68.63 69.75 6,112,437 -0.49(-0.69%)
Mar 02, 2018 68.61 70.56 68.24 70.24 4,574,481 +1.05(+1.52%)
Mar 01, 2018 68.97 70.41 68.41 69.19 3,984,644 +0.30(+0.44%)
Feb 28, 2018 70.85 71.21 68.87 68.89 3,605,461 -1.79(-2.53%)
Feb 27, 2018 71.13 72.57 70.65 70.68 3,797,149 -0.41(-0.58%)
Feb 26, 2018 70.94 71.47 70.59 71.09 3,364,582 +0.65(+0.92%)
Feb 23, 2018 70.61 70.78 69.83 70.44 2,716,092 +0.31(+0.45%)
Feb 22, 2018 70.13 3,999,955 +0.93(+1.34%)
Feb 21, 2018 69.71 70.66 69.18 69.20 2,648,937 -0.57(-0.82%)
Feb 20, 2018 70.94 71.53 69.37 69.77 4,047,588 -1.29(-1.81%)
Feb 16, 2018 71.06 71.06 71.06 0 +0.21(+0.29%)
Feb 15, 2018 71.28 71.78 69.77 70.85 5,326,035 +0.28(+0.40%)
Feb 14, 2018 67.70 70.88 67.64 70.57 6,401,876 +2.40(+3.52%)
Feb 13, 2018 67.29 68.41 67.16 68.17 4,775,478 +0.49(+0.72%)
Feb 12, 2018 67.23 68.33 67.14 67.68 5,277,428 +1.08(+1.62%)
Feb 09, 2018 66.16 67.47 64.37 66.60 7,236,977 +1.09(+1.67%)
Feb 08, 2018 67.66 68.22 65.49 65.51 5,266,367 -2.32(-3.42%)
Feb 07, 2018 68.27 69.05 67.82 67.82 5,745,386 -0.47(-0.69%)
Feb 06, 2018 66.27 68.79 65.49 68.29 8,391,062 +1.29(+1.93%)
Feb 05, 2018 69.33 70.71 62.58 67.00 9,347,475 -3.35(-4.76%)
Feb 02, 2018 71.11 72.36 70.01 70.35 6,168,378 -1.13(-1.58%)
Feb 01, 2018 72.79 73.13 69.98 71.48 6,665,841 -0.97(-1.33%)
Jan 31, 2018 71.38 72.80 71.31 72.45 7,065,225 +1.23(+1.73%)
Jan 30, 2018 72.34 72.49 70.21 71.22 5,746,672 -1.55(-2.13%)
Jan 29, 2018 74.46 74.46 72.62 72.77 3,691,581 -1.74(-2.33%)
Jan 26, 2018 73.65 74.55 73.52 74.50 2,811,116 +1.14(+1.55%)
Jan 25, 2018 74.13 74.13 73.14 73.36 3,609,941 -0.36(-0.49%)
Jan 24, 2018 75.44 75.46 73.21 73.73 4,338,315 -0.78(-1.04%)
Jan 23, 2018 74.97 74.97 74.03 74.50 2,795,185 -0.20(-0.26%)
Jan 22, 2018 73.70 74.81 73.55 74.70 3,228,293 +1.28(+1.74%)
Jan 19, 2018 73.06 73.45 72.66 73.42 3,137,795 +0.60(+0.83%)
Jan 18, 2018 73.31 73.40 72.46 72.82 3,297,554 -0.83(-1.13%)
Jan 17, 2018 72.82 74.07 72.69 73.65 3,895,254 +1.06(+1.47%)
Jan 16, 2018 73.12 73.64 72.22 72.59 4,025,279 -0.45(-0.62%)
Jan 12, 2018 73.04 73.04 73.04 0 +1.66(+2.33%)
Jan 11, 2018 71.41 71.42 70.67 71.38 3,549,520 +0.30(+0.42%)
Jan 10, 2018 70.82 71.44 70.63 71.08 3,168,200 +0.04(+0.05%)
Jan 09, 2018 71.54 71.69 70.96 71.04 5,134,421 -0.09(-0.13%)
Jan 08, 2018 71.06 71.24 70.51 71.13 3,302,727 +0.14(+0.20%)
Jan 05, 2018 70.66 71.19 70.53 70.99 3,939,172 +0.33(+0.47%)
Jan 04, 2018 70.52 70.67 69.94 70.65 3,943,382 +0.23(+0.32%)
Jan 03, 2018 69.89 70.56 69.83 70.43 4,049,178 +0.37(+0.53%)
Jan 02, 2018 69.60 70.31 69.24 70.06 4,745,906 +0.67(+0.97%)
Dec 29, 2017 69.39 69.39 69.39 0 -0.29(-0.42%)
Dec 28, 2017 69.75 69.89 69.27 69.68 2,431,653 +0.12(+0.17%)
Dec 27, 2017 69.32 69.79 69.13 69.56 3,163,496 +0.21(+0.30%)
Dec 26, 2017 68.89 69.49 68.88 69.35 1,911,183 +0.55(+0.80%)
Dec 22, 2017 68.72 69.08 68.55 68.80 2,433,559 +0.31(+0.45%)
Dec 21, 2017 67.89 68.79 67.82 68.49 3,979,332 +0.42(+0.62%)
Dec 20, 2017 66.96 68.31 66.65 68.06 4,644,960 +1.58(+2.37%)
Dec 19, 2017 67.14 67.34 66.44 66.49 3,912,233 -0.65(-0.97%)
Dec 18, 2017 66.86 67.32 66.61 67.14 4,547,435 +0.56(+0.84%)
Dec 15, 2017 66.17 66.74 66.06 66.58 8,715,068 +0.54(+0.81%)
Dec 14, 2017 66.09 66.76 66.00 66.04 4,815,995 +0.02(+0.03%)
Dec 13, 2017 65.51 66.51 65.38 66.02 4,122,145 +0.38(+0.59%)
Dec 12, 2017 65.63 66.20 65.53 65.63 3,331,788 -0.20(-0.30%)
Dec 11, 2017 65.81 66.52 65.58 65.83 3,780,233 -0.30(-0.46%)
Dec 08, 2017 66.13 66.23 64.89 66.13 4,680,265 +1.52(+2.35%)
Dec 07, 2017 64.01 64.68 63.91 64.61 2,820,040 +0.47(+0.73%)
Dec 06, 2017 64.53 64.90 63.84 64.15 3,941,954 -0.61(-0.94%)
Dec 05, 2017 63.35 65.24 63.35 64.76 5,559,877 +1.62(+2.57%)
Dec 04, 2017 63.84 64.49 63.04 63.14 5,363,889 -0.41(-0.64%)
Dec 01, 2017 64.45 64.76 63.07 63.54 5,461,639 -1.09(-1.69%)
Nov 30, 2017 63.29 64.82 62.93 64.64 7,312,741 +1.72(+2.74%)
Nov 29, 2017 63.15 62.28 62.92 3,646,495 +0.08(+0.12%)
Nov 28, 2017 62.15 63.01 61.78 62.84 3,994,058 +0.85(+1.36%)
Nov 27, 2017 62.07 62.17 61.60 62.00 4,071,166 -0.10(-0.16%)
Nov 24, 2017 62.42 62.55 61.95 62.09 2,150,401 -0.08(-0.12%)
Nov 22, 2017 63.35 63.35 62.14 62.17 4,333,768 -1.09(-1.73%)
Nov 21, 2017 62.09 63.41 62.02 63.26 4,664,240 +1.29(+2.08%)
Nov 20, 2017 62.10 62.10 61.51 61.97 4,190,523 -0.07(-0.11%)
Nov 17, 2017 61.27 62.07 61.19 62.04 3,870,677 +0.57(+0.93%)
Nov 16, 2017 60.87 61.84 60.79 61.47 5,772,219 +0.48(+0.79%)
Nov 15, 2017 60.55 61.15 59.88 60.99 4,170,641 +0.08(+0.14%)
Nov 14, 2017 60.30 61.08 60.25 60.91 4,152,235 +0.52(+0.87%)
Nov 13, 2017 60.81 61.02 60.34 60.39 3,431,266 -0.52(-0.86%)
Nov 10, 2017 60.60 60.97 60.42 60.91 3,304,865 +0.07(+0.11%)
Nov 09, 2017 60.63 60.89 59.91 60.84 4,768,824 -0.29(-0.48%)
Nov 08, 2017 61.09 61.15 60.36 61.13 3,975,722 -0.12(-0.20%)
Nov 07, 2017 61.03 61.29 60.87 61.25 3,476,954 +0.28(+0.47%)
Nov 06, 2017 60.56 61.22 60.09 60.97 4,443,102 +0.43(+0.70%)
Nov 03, 2017 60.78 61.19 60.35 60.54 4,529,345 -0.53(-0.87%)
Nov 02, 2017 60.44 61.52 60.44 61.07 6,643,297 +0.66(+1.09%)
Nov 01, 2017 59.38 60.58 59.20 60.42 5,474,305 +1.36(+2.31%)
Oct 31, 2017 58.61 59.24 58.22 59.05 4,316,240 +0.37(+0.63%)
Oct 30, 2017 58.18 58.82 58.18 58.69 5,914,142 +0.49(+0.84%)
Oct 27, 2017 56.99 58.25 56.85 58.20 8,173,858 +1.09(+1.91%)
Oct 26, 2017 57.92 58.13 56.77 57.11 7,175,178 -1.04(-1.79%)
Oct 25, 2017 58.16 58.29 57.60 58.15 6,547,241 -0.01(-0.01%)
Oct 24, 2017 57.94 58.46 57.75 58.16 4,330,618 +0.22(+0.37%)
Oct 23, 2017 58.28 58.31 57.92 57.94 6,439,153 -0.10(-0.18%)
Oct 20, 2017 58.72 58.72 57.93 58.04 5,543,860 -0.07(-0.12%)
Oct 19, 2017 57.80 58.31 57.39 58.11 3,112,525 +0.01(+0.01%)
Oct 18, 2017 58.09 58.33 57.62 58.10 3,205,607 +0.00(+0.00%)
Oct 17, 2017 58.08 58.28 57.84 58.10 3,150,603 +0.15(+0.26%)
Oct 16, 2017 58.13 58.26 57.81 57.95 3,213,353 -0.49(-0.85%)
Oct 13, 2017 58.50 58.62 58.14 58.45 2,887,848 +0.13(+0.22%)
Oct 12, 2017 57.94 58.42 57.71 58.32 3,383,222 -0.01(-0.01%)
Oct 11, 2017 58.04 58.33 57.71 58.33 3,042,481 +0.41(+0.71%)
Oct 10, 2017 58.05 58.10 57.64 57.92 3,552,951 +0.18(+0.31%)
Oct 09, 2017 57.84 57.97 57.47 57.74 3,907,727 -0.07(-0.13%)
Oct 06, 2017 57.17 57.81 57.14 57.81 6,241,821 -0.03(-0.05%)
Oct 05, 2017 58.31 58.87 57.26 57.84 6,577,229 -0.31(-0.54%)
Oct 04, 2017 57.93 58.25 57.59 58.16 3,566,732 +0.09(+0.15%)
Oct 03, 2017 57.55 58.13 57.46 58.07 4,267,838 +0.39(+0.67%)
Oct 02, 2017 57.44 57.94 57.20 57.68 4,196,466 +0.09(+0.16%)
Sep 29, 2017 57.46 58.22 57.35 57.59 5,934,289 +0.14(+0.25%)
Sep 28, 2017 56.75 57.58 56.55 57.44 8,121,504 +0.95(+1.68%)
Sep 27, 2017 56.06 56.80 55.70 56.49 6,032,898 +0.38(+0.68%)
Sep 26, 2017 56.16 56.70 56.00 56.11 4,392,338 -0.12(-0.21%)
Sep 25, 2017 55.87 56.34 55.66 56.23 4,623,361 +0.62(+1.12%)
Sep 22, 2017 54.83 55.66 54.76 55.61 4,360,273 +0.70(+1.27%)
Sep 21, 2017 54.71 55.30 54.52 54.91 4,149,410 +0.13(+0.25%)
Sep 20, 2017 54.67 54.91 54.28 54.78 4,349,169 +0.35(+0.65%)
Sep 19, 2017 54.05 54.79 53.57 54.43 5,170,205 +0.38(+0.71%)
Sep 18, 2017 53.32 54.23 53.25 54.05 5,108,219 +0.80(+1.50%)
Sep 15, 2017 52.38 53.53 52.38 53.24 9,164,091 +0.89(+1.70%)
Sep 14, 2017 53.07 53.19 52.05 52.35 6,002,100 -0.79(-1.49%)
Sep 13, 2017 52.81 53.27 52.59 53.15 5,507,189 +0.59(+1.13%)
Sep 12, 2017 52.40 52.89 52.26 52.56 3,512,186 +0.30(+0.57%)
Sep 11, 2017 52.23 52.38 51.50 52.26 4,392,070 +0.20(+0.39%)
Sep 08, 2017 51.55 52.61 51.45 52.05 5,038,118 +0.51(+0.99%)
Sep 07, 2017 51.15 51.73 50.98 51.55 4,908,696 +0.56(+1.10%)
Sep 06, 2017 51.07 51.48 50.68 50.98 5,914,706 +0.15(+0.29%)
Sep 05, 2017 51.34 51.43 50.33 50.83 6,120,224 -0.97(-1.86%)
Sep 01, 2017 50.98 52.03 50.77 51.80 5,282,631 +0.82(+1.62%)
Aug 31, 2017 51.39 51.44 50.39 50.98 5,923,569 -0.23(-0.45%)
Aug 30, 2017 51.29 51.55 50.96 51.21 4,339,013 +0.37(+0.72%)
Aug 29, 2017 51.07 51.61 50.74 50.84 4,752,695 -0.37(-0.73%)
Aug 28, 2017 51.58 52.24 51.08 51.22 8,609,916 +0.56(+1.11%)
Aug 25, 2017 50.74 51.51 50.57 50.66 5,231,305 +0.17(+0.34%)
Aug 24, 2017 49.18 50.90 49.18 50.48 7,336,390 +1.29(+2.63%)
Aug 23, 2017 48.82 49.40 48.73 49.19 3,752,117 +0.10(+0.20%)
Aug 22, 2017 48.58 49.19 48.28 49.09 3,828,344 +0.66(+1.36%)
Aug 21, 2017 48.40 48.62 48.24 48.43 3,291,559 -0.04(-0.08%)
Aug 18, 2017 48.24 49.00 48.07 48.47 4,118,075 +0.15(+0.31%)
Aug 17, 2017 49.16 49.19 48.26 48.32 4,486,455 -1.08(-2.18%)
Aug 16, 2017 50.35 50.53 49.30 49.40 3,750,568 -0.87(-1.73%)
Aug 15, 2017 49.90 50.39 49.86 50.27 5,449,501 +0.27(+0.54%)
Aug 14, 2017 49.76 50.15 49.70 50.00 4,053,546 +0.48(+0.97%)
Aug 11, 2017 49.52 49.70 49.29 49.52 3,112,700 -0.04(-0.08%)
Aug 10, 2017 50.00 50.14 49.22 49.55 4,574,057 -0.55(-1.09%)
Aug 09, 2017 50.64 50.85 49.86 50.10 4,673,163 -0.64(-1.27%)
Aug 08, 2017 50.66 50.86 50.42 50.74 4,161,145 -0.16(-0.31%)
Aug 07, 2017 50.86 51.30 50.71 50.90 3,569,393 +0.13(+0.25%)
Aug 04, 2017 50.75 51.07 50.60 50.77 4,321,475 +0.02(+0.04%)
Aug 03, 2017 50.55 50.86 50.43 50.75 4,511,160 +0.00(+0.00%)
Aug 02, 2017 50.83 51.25 50.69 50.75 5,027,474 -0.24(-0.46%)
Aug 01, 2017 51.38 51.68 50.93 50.99 7,193,938 -0.11(-0.22%)
Jul 31, 2017 49.70 51.45 49.55 51.10 9,926,738 +1.69(+3.42%)
Jul 28, 2017 49.99 50.07 48.86 49.41 9,590,390 -0.67(-1.33%)
Jul 27, 2017 50.38 50.99 49.35 50.08 5,908,657 -0.30(-0.59%)
Jul 26, 2017 50.76 50.77 50.23 50.37 4,530,684 -0.33(-0.66%)
Jul 25, 2017 50.37 50.92 50.34 50.71 4,226,033 +0.56(+1.12%)
Jul 24, 2017 50.11 50.45 50.04 50.15 3,129,627 -0.07(-0.15%)
Jul 21, 2017 50.03 50.29 49.65 50.22 3,678,852 +0.19(+0.39%)
Jul 20, 2017 50.67 50.70 49.86 50.03 3,934,108 -0.38(-0.75%)
Jul 19, 2017 50.09 50.89 50.04 50.40 4,699,406 +0.39(+0.77%)
Jul 18, 2017 50.17 50.20 49.79 50.02 3,800,105 +0.06(+0.12%)
Jul 17, 2017 50.25 50.38 49.88 49.96 3,871,988 -0.45(-0.90%)
Jul 14, 2017 50.26 50.63 49.94 50.41 2,962,200 +0.19(+0.38%)
Jul 13, 2017 50.29 50.66 49.67 50.22 3,892,130 -0.19(-0.37%)
Jul 12, 2017 50.74 50.79 49.97 50.40 5,676,959 +0.07(+0.15%)
Jul 11, 2017 50.40 50.72 50.18 50.33 2,953,374 -0.12(-0.23%)
Jul 10, 2017 50.42 50.75 50.34 50.45 5,018,403 -0.07(-0.13%)
Jul 07, 2017 49.23 50.69 49.09 50.52 6,861,213 +1.27(+2.59%)
Jul 06, 2017 49.63 49.77 49.03 49.24 4,497,263 -0.45(-0.91%)
Jul 05, 2017 50.38 50.57 49.61 49.69 5,314,942 -0.70(-1.40%)
Jul 03, 2017 50.24 50.71 50.13 50.40 2,915,271 +0.41(+0.83%)
Jun 30, 2017 50.05 50.21 49.54 49.98 4,011,276 +0.27(+0.55%)
Jun 29, 2017 50.23 50.67 49.47 49.71 4,430,848 -0.28(-0.56%)
Jun 28, 2017 49.74 50.49 49.62 49.99 4,503,109 +0.49(+0.99%)
Jun 27, 2017 48.97 50.26 48.87 49.50 7,352,192 +0.57(+1.17%)
Jun 26, 2017 49.03 49.26 48.72 48.93 4,557,564 +0.04(+0.09%)
Jun 23, 2017 47.95 48.96 47.85 48.89 6,634,041 +0.86(+1.79%)
Jun 22, 2017 48.65 48.65 47.99 48.03 5,130,548 +0.10(+0.22%)
Jun 21, 2017 48.38 48.64 47.25 47.92 7,512,534 -0.72(-1.48%)
Jun 20, 2017 48.86 49.17 48.27 48.64 4,904,868 -0.71(-1.44%)
Jun 19, 2017 48.72 49.60 48.71 49.35 5,504,320 +0.60(+1.23%)
Jun 16, 2017 48.16 48.93 47.89 48.75 8,803,321 +0.82(+1.72%)
Jun 15, 2017 47.76 48.16 47.53 47.93 5,363,815 -0.04(-0.09%)
Jun 14, 2017 49.21 49.29 47.51 47.97 8,679,204 -1.32(-2.68%)
Jun 13, 2017 48.77 49.63 48.56 49.29 5,852,815 +0.45(+0.93%)
Jun 12, 2017 48.35 49.52 48.57 48.84 9,077,874 +0.49(+1.01%)
Jun 09, 2017 46.68 48.72 46.59 48.35 8,369,616 +1.54(+3.29%)
Jun 08, 2017 47.53 46.06 46.81 6,777,229 +0.65(+1.41%)
Jun 07, 2017 45.80 46.29 45.63 46.16 5,909,178 +0.01(+0.02%)
Jun 06, 2017 46.04 46.35 45.83 46.15 3,481,945 -0.08(-0.18%)
Jun 05, 2017 45.87 46.43 45.78 46.23 5,259,926 +0.22(+0.48%)
Jun 02, 2017 46.26 46.47 45.94 46.01 3,764,132 -0.01(-0.03%)
Jun 01, 2017 45.47 46.26 45.29 46.03 4,779,757 +0.48(+1.06%)
May 31, 2017 45.81 46.06 45.13 45.54 6,284,017 -0.46(-1.00%)
May 30, 2017 45.65 46.52 44.97 46.00 8,862,918 -0.27(-0.58%)
May 26, 2017 46.82 47.05 46.03 46.27 5,019,138 -0.55(-1.17%)
May 25, 2017 47.14 47.56 46.71 46.82 5,110,244 -0.46(-0.97%)
May 24, 2017 47.54 47.87 47.06 47.28 4,050,789 -0.23(-0.48%)
May 23, 2017 47.20 47.69 46.89 47.51 3,975,629 +0.21(+0.44%)
May 22, 2017 47.61 47.63 47.09 47.30 3,701,299 -0.02(-0.05%)
May 19, 2017 47.19 47.54 46.80 47.32 4,583,692 +0.24(+0.52%)
May 18, 2017 47.04 47.47 46.70 47.08 4,569,949 -0.19(-0.41%)
May 17, 2017 47.82 48.00 47.03 47.27 6,113,769 -0.55(-1.15%)
May 16, 2017 48.25 48.42 47.39 47.82 8,532,996 -0.75(-1.54%)
May 15, 2017 49.01 49.01 48.28 48.57 4,447,149 -0.13(-0.26%)
May 12, 2017 48.59 48.94 48.51 48.69 4,841,864 +0.05(+0.11%)
May 11, 2017 49.02 49.07 48.47 48.64 3,883,953 -0.24(-0.49%)
May 10, 2017 48.93 49.14 48.32 48.88 4,651,797 +0.04(+0.08%)
May 09, 2017 48.61 49.24 48.51 48.85 5,232,943 +0.38(+0.79%)
May 08, 2017 47.93 48.58 47.89 48.47 4,737,246 +0.56(+1.18%)
May 05, 2017 47.35 48.03 47.14 47.90 6,368,668 +0.71(+1.51%)
May 04, 2017 47.31 47.61 46.89 47.19 4,185,406 -0.39(-0.82%)
May 03, 2017 47.12 47.77 46.97 47.58 4,083,482 +0.30(+0.64%)
May 02, 2017 47.50 47.53 47.04 47.28 6,105,890 +0.10(+0.20%)
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.