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, 2009 11.51 11.55 10.91 11.05 21,335,026 -0.36(-3.17%)
Apr 29, 2009 11.64 11.67 11.26 11.41 25,049,182 -0.18(-1.59%)
Apr 28, 2009 11.62 11.85 11.51 11.60 18,389,170 +0.04(+0.39%)
Apr 27, 2009 11.81 11.84 11.45 11.55 20,646,642 -0.52(-4.34%)
Apr 24, 2009 12.03 12.21 11.86 12.08 16,639,963 +0.22(+1.83%)
Apr 23, 2009 11.57 12.03 11.43 11.86 20,166,328 +0.44(+3.85%)
Apr 22, 2009 11.26 11.78 11.23 11.42 21,602,544 +0.08(+0.74%)
Apr 21, 2009 11.13 11.41 10.94 11.34 17,462,828 +0.15(+1.34%)
Apr 20, 2009 11.83 11.87 11.03 11.19 22,671,524 -0.91(-7.55%)
Apr 17, 2009 12.02 12.21 11.84 12.10 17,088,928 +0.10(+0.84%)
Apr 16, 2009 11.74 12.12 11.45 12.00 17,887,026 +0.36(+3.11%)
Apr 15, 2009 11.36 11.69 11.26 11.64 19,593,794 +0.18(+1.61%)
Apr 14, 2009 11.34 11.70 11.28 11.45 16,326,661 -0.03(-0.29%)
Apr 13, 2009 11.48 11.60 11.25 11.49 18,979,884 -0.21(-1.81%)
Apr 09, 2009 11.61 11.75 11.45 11.70 18,739,002 +0.47(+4.17%)
Apr 08, 2009 10.85 11.33 10.67 11.23 19,133,222 +0.43(+3.97%)
Apr 07, 2009 10.70 11.01 10.59 10.80 15,467,824 -0.16(-1.47%)
Apr 06, 2009 10.78 10.97 10.61 10.96 15,076,628 -0.09(-0.81%)
Apr 03, 2009 10.81 11.19 10.65 11.05 18,624,312 +0.18(+1.64%)
Apr 02, 2009 10.59 11.04 10.58 10.87 24,096,348 +0.61(+5.91%)
Apr 01, 2009 9.827 10.35 9.813 10.27 19,163,376 +0.30(+2.96%)
Mar 31, 2009 10.21 10.24 9.721 9.972 20,408,170 +0.09(+0.96%)
Mar 30, 2009 10.32 10.42 9.638 9.877 17,984,700 -1.19(-10.77%)
Mar 26, 2009 10.68 11.13 10.61 11.07 24,882,520 +0.69(+6.60%)
Mar 25, 2009 10.29 10.63 10.08 10.38 21,848,398 +0.20(+1.97%)
Mar 24, 2009 10.06 10.40 9.933 10.18 18,154,178 -0.15(-1.46%)
Mar 23, 2009 9.972 10.35 9.749 10.33 30,705,272 +0.29(+2.88%)
Mar 20, 2009 10.89 10.90 10.03 10.04 23,048,800 -0.78(-7.21%)
Mar 19, 2009 10.64 11.19 10.47 10.82 22,559,784 +0.51(+4.99%)
Mar 18, 2009 10.35 10.44 9.933 10.31 23,921,228 +0.00(+0.03%)
Mar 17, 2009 10.02 10.32 9.666 10.31 16,866,686 +0.32(+3.24%)
Mar 16, 2009 9.705 10.32 9.705 9.983 16,129,741 +0.33(+3.40%)
Mar 13, 2009 9.972 10.03 9.409 9.654 0 -0.14(-1.42%)
Mar 12, 2009 9.504 9.827 9.365 9.794 17,867,906 +0.28(+2.99%)
Mar 11, 2009 9.615 9.872 9.214 9.510 20,591,624 +0.02(+0.23%)
Mar 10, 2009 9.560 9.838 9.359 9.487 20,939,378 +0.22(+2.41%)
Mar 09, 2009 8.886 9.604 8.886 9.265 16,248,272 +0.22(+2.40%)
Mar 06, 2009 9.198 9.409 8.752 9.047 0 -0.06(-0.67%)
Mar 05, 2009 9.465 9.549 9.014 9.109 23,050,952 -0.58(-6.03%)
Mar 04, 2009 9.955 10.18 9.621 9.693 32,594,980 +0.23(+2.47%)
Mar 02, 2009 10.50 10.55 9.415 9.460 29,961,858 -1.34(-12.38%)
Feb 27, 2009 10.95 11.29 10.63 10.80 0 -0.48(-4.25%)
Feb 26, 2009 11.65 11.68 11.23 11.28 17,744,914 -0.16(-1.36%)
Feb 25, 2009 11.28 11.72 10.80 11.43 28,492,030 +0.36(+3.27%)
Feb 24, 2009 10.47 11.16 10.37 11.07 20,532,576 +0.75(+7.29%)
Feb 23, 2009 10.85 11.08 10.28 10.32 25,034,512 -0.35(-3.29%)
Feb 20, 2009 11.17 11.20 10.33 10.67 29,796,044 -0.84(-7.26%)
Feb 19, 2009 12.09 12.22 11.36 11.50 26,909,932 -0.33(-2.82%)
Feb 18, 2009 12.45 12.45 11.70 11.84 23,613,530 -0.48(-3.89%)
Feb 17, 2009 13.04 13.18 12.27 12.32 25,050,910 -1.09(-8.14%)
Feb 13, 2009 13.10 13.65 13.09 13.41 19,300,696 +0.04(+0.33%)
Feb 12, 2009 12.64 13.45 12.48 13.36 32,940,172 +0.54(+4.21%)
Feb 11, 2009 13.15 13.24 12.51 12.82 24,711,850 -0.10(-0.78%)
Feb 10, 2009 13.73 13.93 12.77 12.92 22,401,110 -0.71(-5.19%)
Feb 09, 2009 13.26 13.86 13.25 13.63 18,411,174 +0.48(+3.67%)
Feb 06, 2009 13.08 13.27 12.87 13.15 20,658,674 +0.02(+0.13%)
Feb 05, 2009 13.13 13.30 12.77 13.13 28,032,436 -0.12(-0.88%)
Feb 04, 2009 13.07 13.51 13.05 13.25 22,845,976 +0.23(+1.74%)
Feb 03, 2009 12.82 13.15 12.67 13.02 20,854,044 +0.34(+2.66%)
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.