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 (%)
Jul 29, 2011 14.26 14.70 14.05 14.64 23,698,028 +0.16(+1.13%)
Jul 28, 2011 14.87 15.03 14.43 14.47 16,226,940 -0.35(-2.36%)
Jul 27, 2011 15.27 15.42 14.76 14.82 19,710,168 -0.61(-3.93%)
Jul 26, 2011 15.31 15.63 14.76 15.43 24,793,902 -0.12(-0.75%)
Jul 25, 2011 15.26 15.79 15.21 15.54 17,882,886 -0.02(-0.11%)
Jul 22, 2011 15.70 15.70 15.40 15.56 12,028,727 -0.10(-0.67%)
Jul 21, 2011 15.13 15.73 15.05 15.67 23,456,390 +0.67(+4.47%)
Jul 20, 2011 15.04 15.11 14.96 15.00 9,675,573 +0.05(+0.35%)
Jul 19, 2011 14.78 14.99 14.72 14.94 14,292,670 +0.31(+2.11%)
Jul 18, 2011 14.61 14.66 14.38 14.64 13,744,157 -0.08(-0.55%)
Jul 15, 2011 14.58 14.80 14.56 14.72 13,365,960 +0.26(+1.77%)
Jul 14, 2011 15.00 15.06 14.41 14.46 20,550,260 -0.40(-2.67%)
Jul 13, 2011 14.92 15.21 14.82 14.86 14,842,899 +0.15(+1.03%)
Jul 12, 2011 14.60 14.91 14.53 14.71 14,023,228 -0.05(-0.32%)
Jul 11, 2011 14.92 15.01 14.67 14.75 11,022,037 -0.50(-3.29%)
Jul 08, 2011 15.09 15.27 15.00 15.25 16,040,891 -0.08(-0.53%)
Jul 07, 2011 14.97 15.37 14.92 15.33 17,054,358 +0.59(+4.03%)
Jul 06, 2011 14.83 14.95 14.68 14.74 11,083,685 -0.11(-0.75%)
Jul 05, 2011 14.94 15.00 14.68 14.85 13,299,724 -0.17(-1.16%)
Jul 01, 2011 14.90 15.10 14.58 15.03 15,358,871 +0.13(+0.86%)
Jun 30, 2011 14.61 14.93 14.61 14.90 14,285,140 +0.36(+2.49%)
Jun 29, 2011 14.47 14.68 14.12 14.54 18,569,920 +0.20(+1.42%)
Jun 28, 2011 13.94 14.41 13.91 14.33 16,930,150 +0.52(+3.80%)
Jun 27, 2011 13.50 13.89 13.47 13.81 15,219,524 +0.30(+2.24%)
Jun 24, 2011 14.40 14.49 13.38 13.51 28,920,934 -0.92(-6.38%)
Jun 23, 2011 14.29 14.45 13.91 14.43 23,253,504 -0.11(-0.76%)
Jun 22, 2011 14.51 14.80 14.42 14.54 14,374,815 +0.03(+0.24%)
Jun 21, 2011 14.24 14.55 14.20 14.50 12,780,237 +0.38(+2.68%)
Jun 20, 2011 13.98 14.13 13.96 14.12 10,716,698 +0.08(+0.58%)
Jun 17, 2011 14.24 14.34 13.84 14.04 18,076,706 -0.04(-0.29%)
Jun 16, 2011 14.16 14.39 13.90 14.08 12,971,425 -0.10(-0.70%)
Jun 15, 2011 14.54 14.64 14.10 14.18 16,876,224 -0.54(-3.64%)
Jun 14, 2011 14.38 14.90 14.38 14.72 27,214,034 +0.54(+3.82%)
Jun 13, 2011 14.56 14.79 14.06 14.18 17,274,662 -0.37(-2.52%)
Jun 10, 2011 14.68 14.75 14.44 14.54 11,892,727 -0.26(-1.73%)
Jun 09, 2011 14.67 15.04 14.65 14.80 12,848,294 +0.14(+0.95%)
Jun 08, 2011 14.89 15.05 14.59 14.66 11,511,074 -0.24(-1.60%)
Jun 07, 2011 14.72 15.10 14.71 14.90 13,838,715 +0.27(+1.87%)
Jun 06, 2011 15.25 15.36 14.51 14.62 20,134,818 -0.72(-4.67%)
Jun 03, 2011 15.17 15.55 15.04 15.34 10,059,837 +0.29(+1.90%)
May 24, 2011 15.30 15.48 14.99 15.05 12,610,235 -0.05(-0.35%)
May 23, 2011 14.98 15.12 14.69 15.11 12,800,424 -0.07(-0.46%)
May 20, 2011 15.45 15.47 15.10 15.18 17,526,208 -0.27(-1.74%)
May 19, 2011 15.60 15.64 15.27 15.45 12,531,559 -0.04(-0.26%)
May 18, 2011 15.21 15.62 15.21 15.49 18,230,542 +0.40(+2.63%)
May 17, 2011 15.17 15.40 14.91 15.09 21,874,928 -0.19(-1.26%)
May 16, 2011 15.47 15.75 15.24 15.28 14,051,200 -0.23(-1.50%)
May 13, 2011 15.65 15.86 15.39 15.52 16,037,782 +0.09(+0.57%)
May 12, 2011 15.62 15.64 15.22 15.43 19,032,922 -0.31(-1.96%)
May 11, 2011 16.40 16.55 15.70 15.74 25,348,076 -0.83(-4.99%)
May 10, 2011 16.28 16.69 16.17 16.56 22,233,084 +0.47(+2.89%)
May 09, 2011 15.61 16.14 15.61 16.10 16,244,890 +0.52(+3.32%)
May 06, 2011 15.53 16.01 15.44 15.58 15,787,240 +0.28(+1.82%)
May 05, 2011 15.33 15.56 14.98 15.30 19,696,888 -0.22(-1.42%)
May 04, 2011 15.81 15.81 15.20 15.52 23,022,564 -0.30(-1.91%)
May 03, 2011 16.28 16.28 15.70 15.82 13,895,486 -0.45(-2.75%)
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.