FinancialContent is the trusted provider of stock market information to the media industry.
Valero Energy (NY: VLO)
93.61 USD  +0.62 (+0.67%)
Official Closing Price  /  Updated: 6:30 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2019 89.76 91.38 89.74 90.66 3,049,000 +1.06(+1.18%)
Apr 29, 2019 90.20 90.42 89.12 89.60 2,661,834 -0.48(-0.53%)
Apr 26, 2019 90.28 90.64 89.01 90.08 3,008,000 -0.75(-0.83%)
Apr 25, 2019 87.75 92.70 87.65 90.83 6,311,997 +3.10(+3.53%)
Apr 24, 2019 90.43 90.43 87.61 87.73 5,045,474 -2.55(-2.82%)
Apr 23, 2019 91.43 91.52 89.72 90.28 4,232,530 -0.87(-0.95%)
Apr 22, 2019 88.58 91.36 88.51 91.15 3,062,421 +3.11(+3.53%)
Apr 18, 2019 89.44 89.71 87.81 88.04 2,670,200 -1.38(-1.54%)
Apr 17, 2019 88.91 90.07 88.69 89.42 2,957,557 +1.10(+1.25%)
Apr 16, 2019 87.70 88.58 86.96 88.32 2,507,325 +0.67(+0.76%)
Apr 15, 2019 88.40 88.41 86.62 87.65 2,824,572 -0.76(-0.86%)
Apr 12, 2019 89.78 90.13 87.89 88.41 4,003,100 -0.63(-0.71%)
Apr 11, 2019 88.48 90.44 88.13 89.04 3,682,212 +0.61(+0.69%)
Apr 10, 2019 85.81 88.93 85.58 88.43 5,232,366 +3.32(+3.90%)
Apr 09, 2019 86.03 86.03 84.77 85.11 2,419,392 -1.09(-1.26%)
Apr 08, 2019 86.89 87.34 86.03 86.20 2,141,238 -0.49(-0.57%)
Apr 05, 2019 84.46 86.73 84.24 86.69 2,966,600 +2.34(+2.77%)
Apr 04, 2019 84.26 84.63 83.04 84.35 3,267,682 +0.09(+0.11%)
Apr 03, 2019 85.11 86.02 83.85 84.26 2,983,221 -0.19(-0.22%)
Apr 02, 2019 86.24 86.24 84.42 84.45 2,924,694 -1.98(-2.29%)
Apr 01, 2019 85.87 86.84 85.43 86.43 2,919,142 +1.60(+1.89%)
Mar 29, 2019 85.60 85.74 83.89 84.83 3,208,300 +0.00(+0.00%)
Mar 28, 2019 85.56 86.05 84.22 84.83 2,812,793 -1.19(-1.38%)
Mar 27, 2019 86.45 87.56 85.61 86.02 3,230,529 -0.98(-1.13%)
Mar 26, 2019 85.95 87.35 85.88 87.00 3,233,484 +1.52(+1.78%)
Mar 25, 2019 84.50 85.59 84.06 85.48 2,602,557 +0.85(+1.00%)
Mar 22, 2019 85.59 86.14 83.47 84.63 2,877,600 -1.75(-2.03%)
Mar 21, 2019 86.49 87.64 86.22 86.38 2,335,861 -0.06(-0.07%)
Mar 20, 2019 86.04 87.03 85.33 86.44 3,921,774 +0.01(+0.01%)
Mar 19, 2019 87.27 87.95 86.21 86.43 2,946,130 -0.32(-0.37%)
Mar 18, 2019 85.35 86.85 85.29 86.75 3,414,186 +1.67(+1.96%)
Mar 15, 2019 84.88 86.23 84.65 85.08 5,656,900 +0.14(+0.16%)
Mar 14, 2019 84.11 84.96 83.82 84.94 3,545,992 +0.72(+0.85%)
Mar 13, 2019 84.11 84.57 83.47 84.22 4,275,798 +0.37(+0.44%)
Mar 12, 2019 83.38 85.08 82.76 83.85 5,009,769 +0.37(+0.44%)
Mar 11, 2019 80.44 83.56 80.17 83.48 4,374,913 +3.73(+4.68%)
Mar 08, 2019 79.75 79.96 78.55 79.75 4,089,000 -0.84(-1.04%)
Mar 07, 2019 81.43 81.69 80.35 80.59 3,145,850 -0.76(-0.93%)
Mar 06, 2019 81.11 82.01 80.75 81.35 3,444,355 +0.20(+0.25%)
Mar 05, 2019 82.50 82.50 80.52 81.15 3,797,625 -1.38(-1.67%)
Mar 04, 2019 83.66 83.67 80.91 82.53 3,688,592 -0.36(-0.43%)
Mar 01, 2019 82.12 82.97 81.95 82.89 3,103,100 +1.33(+1.63%)
Feb 28, 2019 83.09 83.30 81.53 81.56 3,608,410 -1.53(-1.84%)
Feb 27, 2019 84.50 84.61 82.91 83.09 3,007,891 -1.32(-1.56%)
Feb 26, 2019 85.00 85.75 84.38 84.41 2,146,339 -0.57(-0.67%)
Feb 25, 2019 85.10 85.66 84.86 84.98 2,032,262 -0.34(-0.40%)
Feb 22, 2019 85.14 86.08 84.55 85.32 3,158,000 +0.84(+0.99%)
Feb 21, 2019 85.45 86.36 84.36 84.48 3,207,847 -0.95(-1.11%)
Feb 20, 2019 84.75 86.18 84.60 85.43 3,951,424 +0.64(+0.75%)
Feb 19, 2019 84.10 84.98 83.81 84.79 2,031,250 +0.39(+0.46%)
Feb 15, 2019 84.39 85.13 84.06 84.40 3,929,700 +0.79(+0.94%)
Feb 14, 2019 83.25 83.96 82.45 83.61 2,809,749 +0.15(+0.18%)
Feb 13, 2019 82.51 83.73 82.50 83.46 2,724,540 +1.13(+1.37%)
Feb 12, 2019 83.37 83.44 82.14 82.33 3,083,336 -1.01(-1.21%)
Feb 11, 2019 84.03 84.63 83.26 83.34 3,444,742 -0.80(-0.95%)
Feb 08, 2019 83.53 84.42 82.13 84.14 4,126,500 +0.23(+0.27%)
Feb 07, 2019 85.74 86.61 83.56 83.91 3,113,954 -2.01(-2.34%)
Feb 06, 2019 85.75 86.61 85.11 85.92 2,783,295 -0.04(-0.05%)
Feb 05, 2019 84.73 86.11 84.40 85.96 3,855,704 +1.17(+1.38%)
Feb 04, 2019 85.00 85.55 83.81 84.79 4,443,762 -0.47(-0.55%)
Feb 01, 2019 88.00 88.21 84.60 85.26 5,136,100 -2.56(-2.92%)
Jan 31, 2019 87.99 88.36 84.30 87.82 8,796,714 +4.54(+5.45%)
Jan 30, 2019 81.72 83.61 81.24 83.28 4,688,207 +2.14(+2.64%)
Jan 29, 2019 80.77 81.50 80.01 81.14 3,932,977 +0.11(+0.14%)
Jan 28, 2019 81.13 81.62 80.23 81.03 3,661,996 -1.16(-1.41%)
Jan 25, 2019 80.13 82.90 79.70 82.19 6,463,800 +3.24(+4.10%)
Jan 24, 2019 79.34 80.13 78.20 78.95 5,093,676 -0.83(-1.04%)
Jan 23, 2019 81.94 82.46 79.44 79.78 4,502,608 -2.23(-2.72%)
Jan 22, 2019 82.23 83.32 80.95 82.01 7,602,981 -0.58(-0.70%)
Jan 18, 2019 82.97 83.00 80.47 82.59 5,110,600 +2.10(+2.61%)
Jan 17, 2019 78.46 80.79 78.37 80.49 3,975,941 +1.49(+1.89%)
Jan 16, 2019 78.54 79.33 78.10 79.00 3,680,978 +0.23(+0.29%)
Jan 15, 2019 79.34 79.42 77.89 78.77 3,249,954 -0.18(-0.23%)
Jan 14, 2019 77.75 79.20 77.25 78.95 4,496,094 +0.48(+0.61%)
Jan 11, 2019 77.02 79.06 76.90 78.47 3,607,300 +1.05(+1.36%)
Jan 10, 2019 77.47 78.07 76.32 77.42 3,818,455 +0.13(+0.17%)
Jan 09, 2019 77.74 78.39 75.80 77.29 4,258,788 -0.07(-0.09%)
Jan 08, 2019 77.91 78.33 76.55 77.36 3,087,672 +0.27(+0.35%)
Jan 07, 2019 77.00 78.34 76.01 77.09 3,833,121 +0.08(+0.10%)
Jan 04, 2019 75.43 77.27 74.60 77.01 4,364,400 +2.81(+3.79%)
Jan 03, 2019 75.94 76.16 72.95 74.20 3,300,844 -1.36(-1.80%)
Jan 02, 2019 73.82 76.15 73.17 75.56 4,271,388 +0.59(+0.79%)
Dec 31, 2018 73.81 75.21 73.71 74.97 3,817,700 +1.49(+2.03%)
Dec 28, 2018 74.86 75.40 72.55 73.48 4,265,700 -1.15(-1.54%)
Dec 27, 2018 72.04 74.63 71.73 74.63 4,872,743 +1.32(+1.80%)
Dec 26, 2018 69.29 73.49 68.81 73.31 5,824,536 +4.37(+6.34%)
Dec 24, 2018 71.25 71.44 68.91 68.94 3,265,000 -2.70(-3.77%)
Dec 21, 2018 70.27 72.49 70.16 71.64 7,720,400 +1.03(+1.46%)
Dec 20, 2018 70.09 72.51 70.01 70.61 6,299,282 -0.37(-0.52%)
Dec 19, 2018 71.66 73.99 70.24 70.98 4,913,136 -0.08(-0.11%)
Dec 18, 2018 72.55 73.35 70.67 71.06 4,256,896 -1.52(-2.09%)
Dec 17, 2018 72.92 74.15 71.25 72.58 4,508,388 -0.72(-0.98%)
Dec 14, 2018 73.40 75.34 72.98 73.30 5,021,500 -0.16(-0.22%)
Dec 13, 2018 73.93 74.57 73.02 73.46 4,427,988 -0.18(-0.24%)
Dec 12, 2018 74.44 74.88 73.33 73.64 4,088,986 +0.37(+0.50%)
Dec 11, 2018 73.75 75.32 72.56 73.27 4,621,732 -0.11(-0.15%)
Dec 10, 2018 75.02 75.28 71.48 73.38 7,407,485 -2.61(-3.43%)
Dec 07, 2018 79.90 80.46 75.55 75.99 4,669,700 -2.85(-3.61%)
Dec 06, 2018 78.01 78.98 76.83 78.84 4,700,057 -0.67(-0.84%)
Dec 04, 2018 81.75 82.71 79.25 79.51 6,217,800 -1.79(-2.20%)
Dec 03, 2018 82.26 83.78 79.53 81.30 6,277,787 +1.40(+1.75%)
Nov 30, 2018 78.97 80.45 78.39 79.90 5,685,600 +0.43(+0.54%)
Nov 29, 2018 79.21 80.74 78.34 79.47 3,651,690 +0.05(+0.06%)
Nov 28, 2018 77.84 79.55 76.25 79.42 3,912,959 +1.99(+2.57%)
Nov 27, 2018 78.43 78.99 77.03 77.43 4,435,406 -1.35(-1.71%)
Nov 26, 2018 77.94 79.77 77.94 78.78 4,309,305 +1.75(+2.27%)
Nov 23, 2018 78.09 78.29 77.00 77.03 2,105,200 -2.17(-2.74%)
Nov 21, 2018 79.20 79.20 79.20 0 +0.59(+0.75%)
Nov 20, 2018 79.38 80.70 78.00 78.61 5,786,603 -2.08(-2.58%)
Nov 19, 2018 82.67 82.86 79.53 80.69 3,923,751 -3.26(-3.88%)
Nov 16, 2018 83.39 84.49 83.03 83.95 3,448,000 +0.68(+0.82%)
Nov 15, 2018 81.59 83.49 80.88 83.27 4,287,509 +0.93(+1.13%)
Nov 14, 2018 84.35 85.01 81.25 82.34 5,663,135 -1.23(-1.47%)
Nov 13, 2018 85.52 86.03 83.14 83.57 4,393,102 -2.40(-2.79%)
Nov 12, 2018 87.86 88.23 85.76 85.97 3,901,029 -1.61(-1.84%)
Nov 09, 2018 87.75 88.27 86.48 87.58 4,760,400 -1.12(-1.26%)
Nov 08, 2018 92.36 92.77 88.06 88.70 5,812,068 -3.89(-4.20%)
Nov 07, 2018 92.04 92.73 90.06 92.59 3,672,938 +1.31(+1.44%)
Nov 06, 2018 91.16 91.81 89.92 91.28 2,609,458 +0.13(+0.14%)
Nov 05, 2018 92.89 93.38 89.87 91.15 3,333,042 -0.68(-0.74%)
Nov 02, 2018 93.20 94.72 90.92 91.83 3,424,200 -0.68(-0.74%)
Nov 01, 2018 92.07 93.34 90.31 92.51 4,340,930 +1.42(+1.56%)
Oct 31, 2018 91.21 93.82 91.02 91.09 5,501,487 +0.99(+1.10%)
Oct 30, 2018 87.76 90.43 87.67 90.10 5,476,549 +2.72(+3.11%)
Oct 29, 2018 86.39 89.42 86.16 87.38 5,884,211 +1.59(+1.85%)
Oct 26, 2018 86.03 87.23 82.64 85.79 6,921,300 -1.59(-1.82%)
Oct 25, 2018 89.03 89.82 85.95 87.38 5,177,202 +0.69(+0.80%)
Oct 24, 2018 91.55 92.15 86.33 86.69 6,336,879 -4.97(-5.42%)
Oct 23, 2018 90.82 92.15 87.93 91.66 6,303,689 -1.19(-1.28%)
Oct 22, 2018 92.54 93.58 91.10 92.85 4,662,983 +0.09(+0.10%)
Oct 19, 2018 98.17 100.29 92.50 92.76 11,818,100 -10.63(-10.28%)
Oct 18, 2018 102.71 104.85 101.32 103.39 4,018,856 -0.35(-0.34%)
Oct 17, 2018 105.90 106.10 103.28 103.74 3,378,808 -2.17(-2.05%)
Oct 16, 2018 104.53 106.19 103.98 105.91 2,209,421 +2.12(+2.04%)
Oct 15, 2018 108.24 108.40 103.68 103.79 3,741,600 -4.46(-4.12%)
Oct 12, 2018 107.80 108.68 106.54 108.25 3,502,500 +1.36(+1.27%)
Oct 11, 2018 109.97 111.38 106.32 106.89 3,478,640 -3.95(-3.56%)
Oct 10, 2018 116.14 116.15 110.75 110.84 3,082,805 -4.82(-4.17%)
Oct 09, 2018 116.18 117.51 115.35 115.66 2,400,462 -0.52(-0.45%)
Oct 08, 2018 116.57 117.05 115.15 116.18 2,722,526 -0.93(-0.79%)
Oct 05, 2018 118.20 118.46 115.81 117.11 1,834,000 -0.11(-0.09%)
Oct 04, 2018 119.57 119.93 116.62 117.22 2,213,911 -2.77(-2.31%)
Oct 03, 2018 116.47 120.72 116.47 119.99 3,683,769 +4.47(+3.87%)
Oct 02, 2018 114.27 115.61 112.55 115.52 3,240,573 +1.64(+1.44%)
Oct 01, 2018 114.59 115.85 113.60 113.88 2,404,601 +0.13(+0.11%)
Sep 28, 2018 114.59 115.78 113.41 113.75 2,787,300 -1.54(-1.34%)
Sep 27, 2018 117.22 118.53 114.94 115.29 2,281,866 -1.23(-1.06%)
Sep 26, 2018 116.25 117.64 114.63 116.52 2,492,512 -0.24(-0.21%)
Sep 25, 2018 115.60 117.70 114.95 116.76 3,219,309 +1.80(+1.57%)
Sep 24, 2018 113.19 116.16 113.09 114.96 3,069,891 +2.72(+2.42%)
Sep 21, 2018 110.81 112.96 110.13 112.24 4,044,500 +1.76(+1.59%)
Sep 20, 2018 110.06 111.63 108.10 110.48 3,135,595 +0.78(+0.71%)
Sep 19, 2018 115.18 115.18 108.65 109.70 5,033,248 -5.63(-4.88%)
Sep 18, 2018 115.77 116.60 115.31 115.33 2,028,291 -0.13(-0.11%)
Sep 17, 2018 117.05 117.38 115.21 115.46 1,876,035 -1.67(-1.43%)
Sep 14, 2018 116.88 117.81 116.70 117.13 1,724,400 +0.30(+0.26%)
Sep 13, 2018 116.54 117.48 115.80 116.83 2,074,483 +0.52(+0.45%)
Sep 12, 2018 116.07 117.43 115.88 116.31 3,195,230 +1.21(+1.05%)
Sep 11, 2018 114.93 116.31 114.24 115.10 2,706,809 -0.15(-0.13%)
Sep 10, 2018 115.65 116.55 114.99 115.25 2,451,788 +0.17(+0.15%)
Sep 07, 2018 114.84 115.89 113.39 115.08 2,498,100 -0.99(-0.85%)
Sep 06, 2018 117.34 118.88 115.30 116.07 3,406,630 -0.84(-0.72%)
Sep 05, 2018 119.24 119.39 116.91 116.91 4,506,406 -3.33(-2.77%)
Sep 04, 2018 118.36 121.22 118.32 120.24 3,372,066 +2.36(+2.00%)
Aug 31, 2018 117.88 117.88 117.88 0 -1.17(-0.98%)
Aug 30, 2018 121.00 121.38 118.28 119.05 2,648,023 -1.56(-1.29%)
Aug 29, 2018 120.39 121.72 119.53 120.61 2,525,931 +0.22(+0.18%)
Aug 28, 2018 121.40 122.42 119.82 120.39 2,062,632 -0.82(-0.68%)
Aug 27, 2018 121.08 121.97 120.75 121.21 2,038,203 +0.66(+0.55%)
Aug 24, 2018 118.45 121.60 118.41 120.55 3,448,400 +2.49(+2.11%)
Aug 23, 2018 115.46 118.21 115.15 118.06 3,151,093 +2.38(+2.06%)
Aug 22, 2018 114.38 116.37 114.28 115.68 1,670,916 +1.54(+1.35%)
Aug 21, 2018 113.90 115.38 113.81 114.14 2,021,915 +0.74(+0.65%)
Aug 20, 2018 111.34 114.05 111.04 113.40 2,072,126 +2.40(+2.16%)
Aug 17, 2018 111.95 112.15 110.61 111.00 1,791,000 -0.32(-0.29%)
Aug 16, 2018 111.80 112.38 111.20 111.32 1,874,901 -0.20(-0.18%)
Aug 15, 2018 114.75 114.75 111.16 111.52 3,451,825 -3.53(-3.07%)
Aug 14, 2018 115.43 116.01 114.65 115.05 1,440,239 +0.26(+0.23%)
Aug 13, 2018 116.14 116.90 114.68 114.79 1,875,590 -0.58(-0.50%)
Aug 10, 2018 114.61 115.51 114.45 115.37 2,059,200 +0.23(+0.20%)
Aug 09, 2018 115.92 116.30 114.77 115.14 2,175,564 -0.76(-0.66%)
Aug 08, 2018 115.64 116.22 115.09 115.90 2,009,579 -0.81(-0.69%)
Aug 07, 2018 115.30 117.78 115.10 116.71 2,606,684 +1.82(+1.58%)
Aug 06, 2018 114.50 115.17 113.82 114.89 2,401,072 -0.49(-0.42%)
Aug 03, 2018 115.44 116.33 113.53 115.38 2,582,900 +0.05(+0.04%)
Aug 02, 2018 115.68 115.95 114.04 115.33 2,588,088 -1.45(-1.24%)
Aug 01, 2018 116.61 118.19 115.52 116.78 3,411,556 -1.57(-1.33%)
Jul 31, 2018 117.46 118.74 117.46 118.35 4,034,564 +1.09(+0.93%)
Jul 30, 2018 117.22 118.16 116.17 117.26 2,930,502 +0.91(+0.78%)
Jul 27, 2018 116.45 117.70 115.34 116.35 3,454,100 -0.48(-0.41%)
Jul 26, 2018 109.71 117.34 109.28 116.83 5,408,060 +7.50(+6.86%)
Jul 25, 2018 107.42 109.36 107.02 109.33 3,426,073 +2.06(+1.92%)
Jul 24, 2018 106.55 107.48 106.40 107.27 3,347,512 +0.99(+0.93%)
Jul 23, 2018 106.86 107.21 105.76 106.28 2,542,431 +0.07(+0.07%)
Jul 20, 2018 106.68 107.34 105.82 106.21 2,292,569 -0.79(-0.74%)
Jul 19, 2018 106.96 107.65 106.72 107.00 2,564,294 +0.35(+0.33%)
Jul 18, 2018 105.54 107.44 103.75 106.65 3,100,385 +0.56(+0.53%)
Jul 17, 2018 106.20 107.54 105.67 106.09 2,590,609 -0.21(-0.20%)
Jul 16, 2018 107.28 108.15 106.14 106.30 2,548,356 -1.04(-0.97%)
Jul 13, 2018 106.62 107.73 106.16 107.34 2,504,096 +0.55(+0.52%)
Jul 12, 2018 107.10 107.50 105.54 106.79 2,992,229 +0.43(+0.40%)
Jul 11, 2018 107.91 108.70 105.90 106.36 3,512,054 -2.26(-2.08%)
Jul 10, 2018 109.77 110.71 108.53 108.62 2,647,740 -0.65(-0.59%)
Jul 09, 2018 108.30 109.64 108.16 109.27 2,725,691 +1.44(+1.34%)
Jul 06, 2018 106.78 108.68 106.00 107.83 2,464,121 +0.30(+0.28%)
Jul 05, 2018 109.17 109.47 106.24 107.53 3,400,611 -0.64(-0.59%)
Jul 03, 2018 108.17 108.17 108.17 0 -1.06(-0.97%)
Jul 02, 2018 109.90 110.22 108.41 109.23 3,748,514 -1.60(-1.44%)
Jun 29, 2018 112.79 110.76 110.83 3,483,647 +1.72(+1.58%)
Jun 28, 2018 109.13 109.63 107.68 109.11 2,668,407 -0.41(-0.37%)
Jun 27, 2018 111.21 111.93 109.33 109.52 3,412,437 -0.73(-0.66%)
Jun 26, 2018 109.51 111.10 109.48 110.25 3,422,246 +0.99(+0.91%)
Jun 25, 2018 111.67 111.79 108.58 109.26 4,559,498 -2.98(-2.66%)
Jun 22, 2018 113.27 113.57 111.74 112.24 5,120,731 +1.02(+0.92%)
Jun 21, 2018 115.06 115.06 111.04 111.22 4,528,652 -4.51(-3.90%)
Jun 20, 2018 116.86 117.28 115.31 115.73 3,093,055 -0.89(-0.76%)
Jun 19, 2018 115.33 117.03 115.03 116.62 2,491,193 +0.08(+0.07%)
Jun 18, 2018 115.33 118.09 115.02 116.54 3,064,017 +1.36(+1.18%)
Jun 15, 2018 116.82 115.01 115.18 5,087,159 -1.64(-1.40%)
Jun 14, 2018 118.70 119.19 116.69 116.82 2,431,365 -1.06(-0.90%)
Jun 13, 2018 117.94 118.66 115.60 117.88 5,546,116 -0.14(-0.12%)
Jun 12, 2018 120.67 121.48 117.58 118.02 4,422,601 -2.55(-2.11%)
Jun 11, 2018 119.81 121.07 118.48 120.57 3,279,200 +0.85(+0.71%)
Jun 08, 2018 121.52 121.65 119.21 119.72 3,743,644 -1.77(-1.46%)
Jun 07, 2018 121.74 122.62 120.80 121.49 2,258,555 +0.29(+0.24%)
Jun 06, 2018 119.94 121.20 3,554,063 -2.13(-1.73%)
Jun 05, 2018 124.18 124.43 122.74 123.33 3,392,378 -1.11(-0.89%)
Jun 04, 2018 124.63 126.98 124.25 124.44 3,791,847 +0.66(+0.53%)
Jun 01, 2018 122.08 124.74 121.46 123.78 2,941,882 +2.58(+2.13%)
May 31, 2018 121.86 124.77 120.91 121.20 5,448,420 -1.01(-0.83%)
May 30, 2018 120.70 123.03 120.06 122.21 2,995,951 +2.74(+2.29%)
May 29, 2018 118.29 121.46 118.21 119.47 3,025,482 +0.74(+0.62%)
May 25, 2018 118.73 118.73 118.73 0 -3.15(-2.58%)
May 24, 2018 120.10 122.94 119.57 121.88 3,158,321 +0.83(+0.69%)
May 23, 2018 119.27 121.71 118.53 121.05 3,395,780 +0.90(+0.75%)
May 22, 2018 121.86 122.68 119.66 120.15 3,253,065 -1.91(-1.56%)
May 21, 2018 121.53 122.38 120.23 122.06 2,992,576 +1.50(+1.24%)
May 18, 2018 120.05 120.88 119.02 120.56 3,906,497 +0.85(+0.71%)
May 17, 2018 116.46 121.04 116.33 119.71 5,888,468 +4.72(+4.10%)
May 16, 2018 114.94 115.26 113.87 114.99 2,689,237 -0.91(-0.79%)
May 15, 2018 115.89 116.43 114.82 115.90 3,541,287 +0.03(+0.03%)
May 14, 2018 115.20 116.20 114.99 115.87 3,935,944 +1.24(+1.08%)
May 11, 2018 114.65 115.14 114.15 114.63 2,773,365 +0.14(+0.12%)
May 10, 2018 115.54 115.99 113.98 114.49 5,038,626 -0.33(-0.29%)
May 09, 2018 113.95 115.84 113.52 114.82 4,159,784 +1.63(+1.44%)
May 08, 2018 113.06 113.25 111.03 113.19 6,102,241 -0.48(-0.42%)
May 07, 2018 114.16 115.48 113.34 113.67 3,450,732 +0.28(+0.25%)
May 04, 2018 113.00 113.92 111.93 113.39 2,922,966 +0.02(+0.02%)
May 03, 2018 111.77 113.89 110.96 113.37 3,576,427 +1.12(+1.00%)
May 02, 2018 110.55 113.47 110.55 112.25 5,677,387 +1.53(+1.38%)
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.