Valero Energy (NY: VLO )

166.29 +2.59 (+1.58%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 18.51 18.79 18.36 18.73 15,218,861 +0.32(+1.72%)
Aug 30, 2012 18.35 18.52 18.28 18.41 13,999,154 -0.02(-0.13%)
Aug 29, 2012 18.54 18.64 18.33 18.43 14,032,074 +0.00(+0.00%)
Aug 27, 2012 17.78 18.57 17.76 18.43 33,000,626 +0.92(+5.23%)
Aug 24, 2012 17.40 17.67 17.28 17.52 11,549,961 +0.02(+0.10%)
Aug 23, 2012 17.68 17.81 17.46 17.50 9,438,479 -0.20(-1.15%)
Aug 22, 2012 17.76 17.81 17.57 17.70 12,555,599 -0.15(-0.84%)
Aug 21, 2012 17.90 18.18 17.82 17.85 22,232,158 +0.03(+0.17%)
Aug 20, 2012 17.25 17.84 17.25 17.82 19,385,204 +0.57(+3.30%)
Aug 17, 2012 17.37 17.37 17.14 17.25 11,679,574 -0.13(-0.76%)
Aug 16, 2012 17.13 17.41 16.97 17.39 13,378,048 +0.25(+1.47%)
Aug 15, 2012 17.22 17.43 17.04 17.13 12,416,391 -0.07(-0.38%)
Aug 14, 2012 17.19 17.31 17.09 17.20 12,228,780 +0.11(+0.63%)
Aug 13, 2012 17.37 17.44 16.97 17.09 13,078,518 -0.24(-1.37%)
Aug 10, 2012 17.02 17.42 16.97 17.33 13,188,157 +0.14(+0.83%)
Aug 09, 2012 17.13 17.36 17.01 17.19 14,236,865 +0.06(+0.35%)
Aug 08, 2012 16.93 17.42 16.82 17.13 15,180,479 +0.12(+0.70%)
Aug 07, 2012 16.93 17.31 16.91 17.01 20,247,992 +0.25(+1.49%)
Aug 06, 2012 16.64 16.88 16.60 16.76 13,903,030 +0.18(+1.08%)
Aug 03, 2012 16.57 16.73 16.26 16.58 14,888,473 +0.32(+1.98%)
Aug 02, 2012 16.08 16.39 15.87 16.26 18,777,200 +0.09(+0.55%)
Aug 01, 2012 16.48 16.51 15.92 16.17 21,612,228 -0.21(-1.27%)
Jul 31, 2012 16.16 16.73 16.08 16.38 38,250,392 +0.85(+5.44%)
Jul 30, 2012 15.65 15.83 15.44 15.53 14,835,278 -0.01(-0.08%)
Jul 27, 2012 15.13 15.62 14.90 15.54 16,799,680 +0.35(+2.31%)
Jul 26, 2012 15.02 15.27 14.92 15.19 10,449,235 +0.35(+2.33%)
Jul 25, 2012 15.06 15.14 14.69 14.85 12,930,692 -0.16(-1.07%)
Jul 24, 2012 15.36 15.38 14.69 15.01 17,381,132 -0.27(-1.75%)
Jul 23, 2012 14.99 15.33 14.69 15.27 13,375,239 +0.07(+0.43%)
Jul 20, 2012 15.01 15.25 14.95 15.21 11,042,489 +0.07(+0.47%)
Jul 19, 2012 15.39 15.48 15.02 15.14 12,693,157 -0.24(-1.55%)
Jul 18, 2012 15.10 15.63 15.04 15.38 15,654,746 +0.22(+1.45%)
Jul 17, 2012 15.10 15.30 14.91 15.16 14,888,067 +0.13(+0.83%)
Jul 16, 2012 14.77 15.04 14.66 15.03 12,518,731 +0.23(+1.53%)
Jul 13, 2012 14.50 14.88 14.49 14.80 11,244,481 +0.33(+2.30%)
Jul 12, 2012 14.24 14.63 14.07 14.47 17,635,112 +0.17(+1.17%)
Jul 11, 2012 14.14 14.39 14.12 14.30 12,932,579 +0.23(+1.61%)
Jul 10, 2012 14.24 14.45 13.98 14.08 16,460,292 -0.10(-0.71%)
Jul 09, 2012 14.63 14.66 14.03 14.18 15,992,675 -0.45(-3.05%)
Jul 06, 2012 14.29 14.67 14.24 14.63 11,812,493 +0.09(+0.61%)
Jul 05, 2012 14.83 14.92 14.51 14.54 9,994,800 -0.36(-2.40%)
Jul 03, 2012 14.53 14.95 14.49 14.89 9,897,509 +0.49(+3.39%)
Jul 02, 2012 14.58 14.58 14.22 14.41 11,388,182 +0.02(+0.17%)
Jun 29, 2012 14.63 14.66 14.23 14.38 13,487,285 +0.13(+0.92%)
Jun 28, 2012 13.92 14.28 13.83 14.25 14,691,129 +0.18(+1.31%)
Jun 27, 2012 13.97 14.27 13.91 14.07 16,044,616 +0.16(+1.16%)
Jun 26, 2012 13.68 14.01 13.67 13.91 12,695,959 +0.23(+1.65%)
Jun 25, 2012 13.77 13.77 13.55 13.68 13,486,297 -0.32(-2.26%)
Jun 22, 2012 13.82 14.08 13.74 13.99 16,452,756 +0.30(+2.22%)
Jun 21, 2012 14.08 14.14 13.52 13.69 19,849,426 -0.33(-2.34%)
Jun 20, 2012 13.79 14.08 13.73 14.02 21,613,772 +0.30(+2.21%)
Jun 19, 2012 13.38 13.99 13.12 13.71 22,527,468 +0.74(+5.69%)
Jun 18, 2012 13.13 13.13 12.90 12.98 10,744,848 -0.27(-2.02%)
Jun 15, 2012 12.99 13.26 12.87 13.24 12,402,879 +0.21(+1.60%)
Jun 14, 2012 12.93 13.30 12.83 13.04 14,482,178 +0.09(+0.69%)
Jun 13, 2012 13.19 13.35 12.84 12.95 15,745,876 -0.32(-2.42%)
Jun 12, 2012 13.13 13.71 13.07 13.27 28,070,456 +0.26(+1.97%)
Jun 11, 2012 12.84 13.37 12.62 13.01 22,680,756 +0.35(+2.73%)
Jun 08, 2012 12.70 12.78 12.57 12.67 10,994,476 -0.11(-0.84%)
Jun 07, 2012 13.15 13.20 12.67 12.77 10,586,012 -0.16(-1.24%)
Jun 06, 2012 12.70 13.08 12.66 12.93 11,546,216 +0.43(+3.43%)
Jun 05, 2012 12.11 12.55 12.09 12.51 10,815,880 +0.38(+3.09%)
Jun 04, 2012 12.34 12.36 11.91 12.13 12,110,339 -0.18(-1.50%)
Jun 01, 2012 12.29 12.53 12.13 12.32 12,472,957 -0.25(-1.99%)
May 31, 2012 12.96 13.00 12.50 12.57 15,749,196 -0.42(-3.26%)
May 30, 2012 13.13 13.13 12.87 12.99 15,052,479 -0.33(-2.50%)
May 29, 2012 13.44 13.54 13.18 13.32 9,721,439 +0.02(+0.13%)
May 25, 2012 13.14 13.50 13.14 13.30 7,577,986 +0.13(+0.99%)
May 24, 2012 13.30 13.36 12.97 13.17 14,189,241 -0.05(-0.40%)
May 23, 2012 12.96 13.27 12.92 13.23 13,566,019 +0.09(+0.68%)
May 22, 2012 13.11 13.30 12.95 13.14 13,716,205 +0.11(+0.82%)
May 21, 2012 12.70 13.10 12.67 13.03 10,747,028 +0.35(+2.77%)
May 18, 2012 12.90 13.00 12.58 12.68 13,151,610 -0.09(-0.69%)
May 17, 2012 12.89 13.09 12.74 12.77 14,471,738 -0.14(-1.10%)
May 16, 2012 12.81 13.27 12.73 12.91 14,340,866 +0.18(+1.44%)
May 15, 2012 13.04 13.36 12.70 12.73 15,941,546 -0.31(-2.40%)
May 14, 2012 13.06 13.20 13.02 13.04 11,273,669 -0.29(-2.17%)
May 11, 2012 13.21 13.68 13.18 13.33 9,320,894 -0.01(-0.09%)
May 10, 2012 13.54 13.65 13.31 13.34 10,521,213 +0.05(+0.36%)
May 09, 2012 13.12 13.48 12.95 13.29 17,440,086 -0.05(-0.35%)
May 08, 2012 13.41 13.46 12.99 13.34 15,828,319 -0.19(-1.40%)
May 07, 2012 13.44 13.68 13.32 13.53 10,230,265 -0.04(-0.31%)
May 04, 2012 13.83 13.87 13.38 13.57 11,145,264 -0.35(-2.51%)
May 03, 2012 14.29 14.32 13.78 13.92 15,262,510 -0.40(-2.77%)
May 02, 2012 14.57 14.58 14.22 14.32 13,567,852 -0.37(-2.54%)
May 01, 2012 14.75 15.08 14.53 14.69 15,063,001 +0.08(+0.57%)
Apr 30, 2012 14.97 15.11 14.47 14.61 13,203,909 -0.25(-1.67%)
Apr 27, 2012 14.72 14.91 14.59 14.85 12,284,587 +0.33(+2.24%)
Apr 26, 2012 14.22 14.55 14.14 14.53 9,019,297 +0.24(+1.70%)
Apr 25, 2012 14.29 14.34 13.87 14.29 12,720,315 +0.14(+0.96%)
Apr 24, 2012 14.02 14.28 13.93 14.15 12,708,748 +0.18(+1.31%)
Apr 23, 2012 13.83 14.01 13.63 13.97 10,450,095 -0.08(-0.55%)
Apr 20, 2012 14.26 14.33 14.02 14.04 10,849,047 -0.09(-0.63%)
Apr 19, 2012 14.12 14.34 13.99 14.13 11,659,021 +0.01(+0.08%)
Apr 18, 2012 14.15 14.23 13.91 14.12 12,482,099 -0.12(-0.83%)
Apr 17, 2012 14.19 14.42 14.00 14.24 19,958,808 +0.43(+3.08%)
Apr 16, 2012 14.23 14.26 13.79 13.81 19,004,846 -0.46(-3.23%)
Apr 13, 2012 14.59 14.64 14.26 14.28 14,354,789 -0.47(-3.17%)
Apr 12, 2012 14.11 14.86 14.10 14.74 15,537,686 +0.67(+4.79%)
Apr 11, 2012 14.19 14.37 14.04 14.07 14,674,546 +0.11(+0.80%)
Apr 10, 2012 14.85 14.85 13.95 13.96 24,772,256 -0.66(-4.49%)
Apr 09, 2012 14.52 14.81 14.42 14.61 9,635,723 -0.14(-0.92%)
Apr 05, 2012 14.85 15.03 14.57 14.75 18,231,508 -0.20(-1.31%)
Apr 04, 2012 15.07 15.35 14.85 14.94 18,334,254 -0.08(-0.51%)
Apr 03, 2012 15.55 15.55 14.81 15.02 26,789,532 -0.55(-3.53%)
Apr 02, 2012 15.17 15.69 15.01 15.57 14,037,560 +0.33(+2.17%)
Mar 30, 2012 15.82 15.96 14.91 15.24 28,418,754 -0.52(-3.30%)
Mar 29, 2012 16.00 16.00 15.42 15.76 19,689,346 -0.40(-2.45%)
Mar 28, 2012 16.22 16.37 15.92 16.16 18,873,300 -0.12(-0.73%)
Mar 27, 2012 15.98 16.47 15.91 16.27 20,832,624 +0.28(+1.74%)
Mar 26, 2012 16.11 16.13 15.77 16.00 12,429,265 +0.21(+1.35%)
Mar 23, 2012 15.68 15.92 15.53 15.78 13,305,691 +0.15(+0.95%)
Mar 22, 2012 15.87 15.91 15.52 15.64 16,460,161 -0.41(-2.58%)
Mar 21, 2012 16.26 16.37 16.03 16.05 12,194,897 -0.19(-1.17%)
Mar 20, 2012 16.33 16.33 16.12 16.24 14,538,873 -0.29(-1.75%)
Mar 19, 2012 16.58 16.66 16.45 16.53 11,845,816 -0.02(-0.14%)
Mar 16, 2012 16.63 16.91 16.55 16.55 19,142,536 -0.02(-0.11%)
Mar 15, 2012 16.58 16.68 16.36 16.57 16,998,482 +0.02(+0.14%)
Mar 14, 2012 16.77 16.91 16.47 16.55 13,886,162 -0.30(-1.76%)
Mar 13, 2012 16.76 16.85 16.52 16.84 18,645,250 +0.15(+0.92%)
Mar 12, 2012 16.82 16.86 16.46 16.69 16,990,318 -0.20(-1.19%)
Mar 09, 2012 16.50 16.96 16.42 16.89 27,418,398 +0.41(+2.48%)
Mar 08, 2012 16.08 16.61 16.08 16.48 27,782,666 +0.51(+3.22%)
Mar 07, 2012 14.92 16.08 14.91 15.97 35,739,092 +1.08(+7.27%)
Mar 06, 2012 14.93 15.04 14.82 14.88 12,226,240 -0.31(-2.02%)
Mar 05, 2012 15.36 15.40 15.08 15.19 12,624,018 -0.20(-1.27%)
Mar 02, 2012 15.09 15.85 15.09 15.39 19,986,842 +0.19(+1.24%)
Mar 01, 2012 14.56 15.36 14.56 15.20 24,956,844 +0.72(+4.94%)
Feb 29, 2012 14.68 14.84 14.46 14.48 14,845,682 -0.18(-1.21%)
Feb 28, 2012 14.50 14.69 14.16 14.66 22,603,522 +0.15(+1.06%)
Feb 27, 2012 14.34 14.59 14.28 14.51 15,356,278 +0.08(+0.57%)
Feb 24, 2012 15.26 15.29 14.36 14.42 23,096,466 -0.83(-5.47%)
Feb 23, 2012 15.11 15.28 14.91 15.26 12,904,585 +0.17(+1.14%)
Feb 22, 2012 15.19 15.20 14.94 15.09 10,905,655 -0.01(-0.08%)
Feb 21, 2012 14.85 15.25 14.85 15.10 13,508,565 +0.32(+2.16%)
Feb 17, 2012 15.01 15.13 14.69 14.78 13,499,650 -0.21(-1.42%)
Feb 16, 2012 14.81 15.17 14.58 14.99 18,141,512 +0.28(+1.93%)
Feb 15, 2012 14.58 14.82 14.52 14.71 17,475,620 +0.15(+1.02%)
Feb 14, 2012 14.39 14.70 14.37 14.56 11,832,345 +0.10(+0.70%)
Feb 13, 2012 14.77 14.81 14.39 14.46 12,504,541 -0.12(-0.85%)
Feb 10, 2012 14.68 14.86 14.50 14.58 11,839,085 -0.28(-1.90%)
Feb 09, 2012 14.85 14.92 14.59 14.86 16,352,196 +0.15(+1.00%)
Feb 08, 2012 14.86 15.09 14.62 14.72 19,355,712 -0.15(-0.99%)
Feb 07, 2012 14.54 14.92 14.43 14.86 17,572,232 +0.25(+1.73%)
Feb 06, 2012 14.28 14.66 14.23 14.61 12,620,192 +0.14(+0.93%)
Feb 03, 2012 14.30 14.51 14.11 14.48 14,824,118 +0.32(+2.28%)
Feb 02, 2012 14.22 14.23 14.05 14.15 14,505,169 +0.06(+0.42%)
Feb 01, 2012 14.41 14.51 14.06 14.09 21,793,788 -0.01(-0.04%)
Jan 31, 2012 14.38 14.59 13.82 14.10 21,207,450 -0.17(-1.19%)
Jan 30, 2012 13.99 14.37 13.93 14.27 13,197,276 +0.09(+0.66%)
Jan 27, 2012 13.99 14.39 13.92 14.18 19,429,356 +0.14(+0.96%)
Jan 26, 2012 14.54 14.57 13.92 14.04 16,502,497 -0.45(-3.08%)
Jan 25, 2012 14.09 14.61 13.85 14.49 23,326,194 +0.27(+1.90%)
Jan 24, 2012 13.72 14.31 13.68 14.22 20,049,326 +0.39(+2.85%)
Jan 23, 2012 13.82 13.97 13.66 13.82 13,887,816 +0.01(+0.04%)
Jan 20, 2012 13.55 13.82 13.41 13.82 15,502,508 +0.30(+2.22%)
Jan 19, 2012 13.66 13.70 13.40 13.52 16,981,010 -0.03(-0.22%)
Jan 18, 2012 13.14 13.64 13.12 13.55 26,847,700 +0.60(+4.63%)
Jan 17, 2012 12.45 12.97 12.43 12.95 25,158,134 +0.59(+4.80%)
Jan 13, 2012 12.18 12.48 12.10 12.35 14,607,645 +0.05(+0.38%)
Jan 12, 2012 11.97 12.41 11.93 12.31 23,027,076 +0.29(+2.40%)
Jan 11, 2012 11.73 12.06 11.59 12.02 19,682,008 +0.22(+1.84%)
Jan 10, 2012 11.72 11.89 11.67 11.80 16,073,363 +0.28(+2.40%)
Jan 09, 2012 12.03 12.05 11.50 11.53 18,809,724 -0.45(-3.73%)
Jan 06, 2012 11.76 12.01 11.66 11.97 18,429,076 +0.33(+2.83%)
Jan 05, 2012 12.00 11.71 11.24 11.64 34,635,724 -0.36(-2.99%)
Jan 04, 2012 12.30 12.37 11.93 12.00 26,931,586 -0.37(-2.99%)
Dec 30, 2011 12.14 12.45 12.13 12.37 9,145,458 +0.18(+1.45%)
Dec 29, 2011 12.20 12.24 12.06 12.20 10,939,022 -0.01(-0.10%)
Dec 28, 2011 12.50 12.55 12.12 12.21 10,858,214 -0.29(-2.30%)
Dec 27, 2011 12.39 12.59 12.33 12.50 8,418,768 +0.13(+1.05%)
Dec 23, 2011 12.43 12.47 12.24 12.37 5,748,204 +0.01(+0.05%)
Dec 21, 2011 12.18 12.40 12.02 12.36 13,428,769 +0.12(+1.01%)
Dec 20, 2011 11.95 12.28 11.91 12.24 10,823,942 +0.55(+4.68%)
Dec 19, 2011 12.11 12.11 11.65 11.69 9,914,584 -0.37(-3.07%)
Dec 16, 2011 12.08 12.28 11.94 12.06 16,733,945 +0.11(+0.88%)
Dec 15, 2011 12.17 12.22 11.91 11.96 11,681,285 -0.01(-0.10%)
Dec 14, 2011 11.91 12.06 11.76 11.97 16,112,203 -0.06(-0.49%)
Dec 13, 2011 12.25 12.37 11.91 12.03 13,367,367 -0.14(-1.16%)
Dec 12, 2011 12.26 12.33 11.95 12.17 14,925,403 -0.26(-2.13%)
Dec 09, 2011 12.43 12.50 12.25 12.43 15,743,838 +0.16(+1.29%)
Dec 08, 2011 12.75 12.76 12.17 12.27 20,267,426 -0.69(-5.35%)
Dec 07, 2011 13.12 13.13 12.83 12.97 14,956,116 -0.18(-1.39%)
Dec 06, 2011 13.31 13.37 13.08 13.15 14,094,981 -0.25(-1.89%)
Dec 05, 2011 13.41 13.61 13.20 13.40 16,924,108 +0.14(+1.06%)
Dec 02, 2011 13.18 13.65 13.17 13.26 21,830,408 +0.26(+1.99%)
Dec 01, 2011 13.07 13.25 12.88 13.00 11,801,223 -0.09(-0.67%)
Nov 30, 2011 13.17 13.41 12.92 13.09 19,893,502 +0.52(+4.11%)
Nov 29, 2011 12.54 12.75 12.37 12.57 19,861,582 +0.12(+0.94%)
Nov 28, 2011 12.59 12.61 12.33 12.45 13,829,415 +0.56(+4.75%)
Nov 25, 2011 11.93 12.14 11.86 11.89 4,886,020 -0.10(-0.83%)
Nov 23, 2011 12.10 12.28 11.97 11.99 15,177,115 -0.28(-2.30%)
Nov 22, 2011 12.41 12.63 12.23 12.27 19,555,708 -0.12(-0.95%)
Nov 21, 2011 12.67 12.75 12.15 12.39 26,199,160 -0.43(-3.35%)
Nov 18, 2011 12.91 13.17 12.75 12.82 23,907,438 -0.04(-0.27%)
Nov 17, 2011 13.09 13.49 12.71 12.85 28,990,394 -0.41(-3.06%)
Nov 16, 2011 14.08 14.21 13.22 13.26 37,715,532 -1.36(-9.33%)
Nov 15, 2011 14.22 14.74 14.18 14.62 17,482,014 +0.26(+1.84%)
Nov 14, 2011 14.49 14.58 14.11 14.36 18,220,870 -0.11(-0.77%)
Nov 11, 2011 15.22 15.29 14.33 14.47 28,529,964 -0.49(-3.28%)
Nov 10, 2011 15.00 15.28 14.41 14.96 19,366,312 +0.06(+0.39%)
Nov 09, 2011 14.98 15.40 14.86 14.90 21,776,622 -0.48(-3.11%)
Nov 08, 2011 15.37 15.45 15.14 15.38 16,020,470 +0.09(+0.57%)
Nov 07, 2011 14.88 15.31 14.83 15.29 16,515,059 +0.22(+1.47%)
Nov 04, 2011 14.76 15.07 14.49 15.07 17,017,000 +0.21(+1.41%)
Nov 03, 2011 14.90 14.96 14.49 14.86 16,324,346 +0.17(+1.15%)
Nov 02, 2011 14.57 14.73 14.34 14.69 17,281,378 +0.54(+3.80%)
Nov 01, 2011 14.02 14.46 13.69 14.16 30,337,532 -0.22(-1.50%)
Oct 31, 2011 15.33 15.34 14.23 14.37 28,959,730 -1.23(-7.87%)
Oct 28, 2011 15.19 15.65 15.08 15.60 16,989,342 +0.27(+1.75%)
Oct 27, 2011 15.66 15.69 14.98 15.33 27,941,332 +0.64(+4.33%)
Oct 26, 2011 13.74 15.00 13.68 14.69 45,633,732 +1.93(+15.16%)
Oct 25, 2011 13.14 13.23 12.15 12.76 38,321,952 -0.82(-6.06%)
Oct 24, 2011 13.96 14.03 13.48 13.58 20,616,710 -0.25(-1.82%)
Oct 21, 2011 13.86 14.10 13.61 13.83 14,974,779 +0.18(+1.28%)
Oct 20, 2011 13.41 13.72 13.19 13.66 16,679,552 +0.32(+2.41%)
Oct 19, 2011 13.58 13.86 13.27 13.34 15,076,674 -0.33(-2.39%)
Oct 18, 2011 13.14 13.81 12.93 13.66 22,100,406 +0.44(+3.36%)
Oct 17, 2011 13.76 13.79 13.16 13.22 19,971,916 -0.58(-4.19%)
Oct 14, 2011 13.43 13.80 13.40 13.80 17,054,280 +0.57(+4.28%)
Oct 13, 2011 12.86 13.28 12.72 13.23 17,801,942 +0.24(+1.84%)
Oct 12, 2011 12.85 13.19 12.68 12.99 21,854,726 +0.30(+2.39%)
Oct 11, 2011 12.41 12.81 12.30 12.69 20,246,384 +0.40(+3.23%)
Oct 10, 2011 11.85 12.34 11.82 12.29 12,691,748 +0.74(+6.37%)
Oct 07, 2011 12.02 12.05 11.42 11.56 18,840,246 -0.30(-2.51%)
Oct 06, 2011 11.74 11.98 11.65 11.85 20,704,026 +0.40(+3.47%)
Oct 05, 2011 10.65 11.54 10.38 11.46 25,983,064 +0.96(+9.19%)
Oct 04, 2011 9.826 10.49 9.581 10.49 27,035,800 +0.46(+4.60%)
Oct 03, 2011 10.25 10.50 9.961 10.03 18,317,658 -0.36(-3.43%)
Sep 30, 2011 10.62 10.81 10.38 10.39 17,651,174 -0.48(-4.41%)
Sep 29, 2011 11.11 11.21 10.59 10.87 20,181,970 +0.08(+0.76%)
Sep 28, 2011 11.28 11.40 10.77 10.78 13,288,487 -0.43(-3.85%)
Sep 27, 2011 11.52 11.69 11.13 11.22 16,909,904 +0.00(+0.00%)
Sep 26, 2011 10.95 11.24 10.53 11.22 15,927,260 +0.42(+3.90%)
Sep 23, 2011 10.87 11.08 10.73 10.80 15,947,854 -0.05(-0.48%)
Sep 22, 2011 11.02 11.28 10.64 10.85 28,202,250 -0.77(-6.64%)
Sep 21, 2011 12.28 12.41 11.60 11.62 17,991,290 -0.64(-5.20%)
Sep 20, 2011 12.57 12.72 12.24 12.26 11,268,429 -0.25(-2.01%)
Sep 19, 2011 12.71 12.71 12.30 12.51 13,341,160 -0.46(-3.52%)
Sep 16, 2011 13.14 13.20 12.80 12.96 16,296,351 -0.13(-0.98%)
Sep 15, 2011 13.07 13.14 12.83 13.09 19,176,864 +0.26(+2.05%)
Sep 14, 2011 13.02 13.05 12.58 12.83 19,663,458 -0.08(-0.59%)
Sep 13, 2011 13.07 13.17 12.74 12.91 19,442,164 -0.15(-1.12%)
Sep 12, 2011 12.82 13.27 12.68 13.05 18,367,962 +0.01(+0.09%)
Sep 09, 2011 13.30 13.48 12.88 13.04 19,752,900 -0.51(-3.75%)
Sep 08, 2011 13.27 13.93 13.18 13.55 30,389,666 +0.53(+4.08%)
Sep 07, 2011 12.88 13.09 12.79 13.02 12,835,664 +0.37(+2.91%)
Sep 06, 2011 12.27 12.70 12.15 12.65 20,127,120 -0.17(-1.32%)
Sep 02, 2011 12.78 13.02 12.60 12.82 16,089,452 -0.32(-2.45%)
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.