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 (%)
Jul 30, 2010 9.717 9.752 9.529 9.717 24,273,054 +0.05(+0.53%)
Jul 29, 2010 9.809 9.895 9.563 9.666 11,277 -0.07(-0.76%)
Jul 28, 2010 9.740 10.08 9.729 9.740 1,138 -0.21(-2.07%)
Jul 27, 2010 9.946 10.38 9.883 9.946 6,649 -0.10(-0.97%)
Jul 26, 2010 9.780 10.09 9.734 10.04 30,635,652 +0.27(+2.75%)
Jul 23, 2010 9.769 9.809 9.637 9.774 20,525,158 -0.03(-0.35%)
Jul 22, 2010 9.809 9.940 9.643 9.809 1,923 +0.07(+0.70%)
Jul 21, 2010 9.975 9.975 9.637 9.740 17,656,262 -0.14(-1.45%)
Jul 20, 2010 9.883 9.906 9.712 9.883 20,945,568 +0.07(+0.76%)
Jul 19, 2010 9.912 9.935 9.694 9.809 14,037,080 -0.12(-1.21%)
Jul 16, 2010 9.929 10.20 9.889 9.929 10,931,779 -0.30(-2.91%)
Jul 15, 2010 10.14 10.27 9.963 10.23 12,801,594 +0.14(+1.42%)
Jul 14, 2010 10.27 10.31 9.957 10.08 3,783 -0.26(-2.54%)
Jul 13, 2010 10.35 10.41 10.28 10.35 10,126 +0.17(+1.69%)
Jul 12, 2010 10.23 10.31 10.05 10.17 10,373,600 -0.06(-0.56%)
Jul 09, 2010 10.23 10.27 10.08 10.23 11,369,032 -0.01(-0.06%)
Jul 08, 2010 10.15 10.28 10.01 10.24 20,211 +0.17(+1.65%)
Jul 07, 2010 9.752 10.10 9.672 10.07 14,899,800 +0.43(+4.51%)
Jul 06, 2010 9.837 10.04 9.546 9.637 4,969 -0.03(-0.35%)
Jul 02, 2010 9.672 9.986 9.569 9.672 14,573,884 -0.23(-2.37%)
Jul 01, 2010 10.31 10.38 9.712 9.906 21,379,964 -0.38(-3.72%)
Jun 30, 2010 10.29 10.51 10.09 10.29 23,785 +0.18(+1.81%)
Jun 29, 2010 10.11 10.44 9.935 10.11 1,923 -0.63(-5.86%)
Jun 25, 2010 10.74 10.82 10.23 10.74 29,228,346 +0.40(+3.87%)
Jun 24, 2010 10.32 10.44 10.21 10.34 15,090,503 -0.05(-0.49%)
Jun 23, 2010 10.29 10.41 10.04 10.39 19,911,028 +0.21(+2.02%)
Jun 22, 2010 10.34 10.44 10.12 10.18 11,911,058 -0.19(-1.87%)
Jun 21, 2010 10.44 10.63 10.29 10.38 15,568,871 +0.09(+0.83%)
Jun 18, 2010 10.29 10.34 10.12 10.29 14,134,562 +0.03(+0.28%)
Jun 17, 2010 10.40 10.44 10.15 10.26 5,769 -0.13(-1.21%)
Jun 16, 2010 10.38 10.42 10.14 10.39 15,079,604 -0.02(-0.22%)
Jun 15, 2010 10.16 10.43 10.13 10.41 14,384,305 +0.38(+3.82%)
Jun 14, 2010 9.986 10.38 9.986 10.03 20,242,442 +0.16(+1.62%)
Jun 11, 2010 9.706 9.883 9.649 9.866 10,549,519 -0.01(-0.12%)
Jun 10, 2010 9.540 9.895 9.534 9.877 332 +0.52(+5.56%)
Jun 09, 2010 9.706 9.752 9.288 9.357 38,876,540 -0.29(-2.97%)
Jun 08, 2010 9.706 9.906 9.408 9.643 1,049 -0.14(-1.46%)
Jun 07, 2010 9.940 9.992 9.740 9.786 24,104,022 -0.09(-0.93%)
Jun 04, 2010 9.877 10.24 9.815 9.877 21,155,188 -0.53(-5.11%)
Jun 03, 2010 10.23 10.44 10.13 10.41 18,438,892 +0.21(+2.07%)
Jun 02, 2010 10.04 10.20 9.843 10.20 24,921,330 +0.15(+1.54%)
Jun 01, 2010 10.43 10.82 10.02 10.04 32,732 -0.64(-6.00%)
May 28, 2010 10.68 10.87 10.54 10.68 18,724,360 -0.07(-0.64%)
May 27, 2010 10.27 10.77 10.26 10.75 23,672,704 +0.69(+6.88%)
May 26, 2010 10.12 10.31 10.03 10.06 20,276,210 +0.12(+1.21%)
May 25, 2010 9.809 9.957 9.626 9.940 874 -0.19(-1.86%)
May 24, 2010 10.28 10.43 10.13 10.13 13,862,113 -0.25(-2.37%)
May 21, 2010 9.963 10.48 9.900 10.38 24,653,962 +0.15(+1.45%)
May 20, 2010 10.21 10.51 10.16 10.23 25,187 -0.54(-4.99%)
May 19, 2010 10.86 10.92 10.51 10.76 22,008,320 -0.13(-1.16%)
May 18, 2010 11.27 11.42 10.81 10.89 49,305 -0.24(-2.16%)
May 17, 2010 11.44 11.59 10.90 11.13 23,325,370 -0.36(-3.11%)
May 14, 2010 11.49 11.71 11.29 11.49 15,913,654 -0.29(-2.42%)
May 13, 2010 11.73 11.90 11.68 11.77 16,343,559 +0.04(+0.34%)
May 12, 2010 11.21 11.76 11.18 11.73 18,326,700 +0.56(+5.06%)
May 11, 2010 11.33 11.39 11.16 11.17 94,796 -0.09(-0.81%)
May 10, 2010 11.12 11.26 11.01 11.26 21,704,510 +0.69(+6.53%)
May 07, 2010 10.97 11.17 10.45 10.57 29,346,752 -0.35(-3.24%)
May 06, 2010 11.11 11.59 10.34 10.92 9,463 -0.41(-3.58%)
May 05, 2010 11.55 11.90 11.29 11.33 19,065,450 -0.35(-3.03%)
May 04, 2010 12.03 12.03 11.57 11.68 671 -0.51(-4.21%)
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.