Valero Energy (NY: VLO )

169.92 +2.11 (+1.26%)
Streaming Delayed Price Updated: 2:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 40.54 40.80 40.12 40.33 6,871,407 -0.33(-0.81%)
Aug 30, 2016 40.53 40.72 40.16 40.65 5,554,564 +0.12(+0.31%)
Aug 29, 2016 40.30 40.76 40.25 40.53 4,885,389 +0.25(+0.63%)
Aug 26, 2016 40.11 40.50 39.83 40.27 5,578,957 +0.19(+0.47%)
Aug 25, 2016 40.46 40.67 39.75 40.09 8,116,884 -0.50(-1.22%)
Aug 24, 2016 40.30 40.76 40.05 40.58 7,807,315 +0.36(+0.89%)
Aug 23, 2016 39.72 40.33 39.53 40.22 5,976,280 +0.57(+1.43%)
Aug 22, 2016 39.76 39.76 39.24 39.66 7,117,843 -0.28(-0.71%)
Aug 19, 2016 39.82 40.21 39.60 39.94 5,458,186 -0.17(-0.44%)
Aug 18, 2016 40.15 40.21 39.71 40.11 6,995,147 -0.08(-0.20%)
Aug 17, 2016 39.66 40.28 39.60 40.19 7,965,295 +0.49(+1.23%)
Aug 16, 2016 39.68 39.95 39.50 39.71 5,927,236 -0.01(-0.04%)
Aug 15, 2016 39.62 39.86 39.24 39.72 6,784,056 +0.14(+0.35%)
Aug 12, 2016 39.63 39.73 39.17 39.58 6,652,941 -0.01(-0.04%)
Aug 11, 2016 38.62 39.95 38.58 39.60 10,722,247 +1.04(+2.70%)
Aug 10, 2016 38.32 39.35 38.27 38.56 9,771,518 +0.31(+0.82%)
Aug 09, 2016 38.99 39.12 37.95 38.24 9,407,014 -0.80(-2.05%)
Aug 08, 2016 38.91 39.35 38.84 39.04 9,194,029 +0.50(+1.29%)
Aug 05, 2016 38.38 39.03 38.22 38.55 11,117,835 +0.12(+0.32%)
Aug 04, 2016 39.06 39.38 38.25 38.42 12,269,661 -0.99(-2.52%)
Aug 03, 2016 37.59 39.55 37.47 39.42 15,769,505 +1.70(+4.51%)
Aug 02, 2016 37.57 38.07 37.29 37.72 9,662,668 +0.52(+1.39%)
Aug 01, 2016 37.56 37.92 37.03 37.20 9,573,039 -0.47(-1.24%)
Jul 29, 2016 37.23 37.71 36.86 37.67 7,101,158 +0.30(+0.79%)
Jul 28, 2016 37.75 37.89 36.49 37.37 8,061,580 -0.24(-0.65%)
Jul 27, 2016 37.97 38.67 37.21 37.62 12,698,651 -0.33(-0.87%)
Jul 26, 2016 36.44 38.03 35.99 37.95 17,722,614 +1.71(+4.73%)
Jul 25, 2016 35.92 36.24 35.49 36.23 10,629,922 +0.30(+0.82%)
Jul 22, 2016 36.07 36.23 35.54 35.94 8,537,604 -0.14(-0.38%)
Jul 21, 2016 36.67 36.74 36.02 36.08 6,322,380 -0.51(-1.40%)
Jul 20, 2016 36.79 36.85 36.38 36.59 6,258,030 -0.05(-0.14%)
Jul 19, 2016 36.42 36.78 36.21 36.64 6,773,550 +0.30(+0.83%)
Jul 18, 2016 35.92 36.67 35.59 36.33 7,048,166 +0.35(+0.98%)
Jul 15, 2016 36.48 36.64 35.90 35.98 7,952,670 -0.33(-0.91%)
Jul 14, 2016 36.00 36.36 35.61 36.31 8,290,416 +0.62(+1.74%)
Jul 13, 2016 35.51 35.80 34.75 35.69 11,319,731 +0.21(+0.59%)
Jul 12, 2016 35.29 35.53 34.99 35.48 10,926,149 +0.55(+1.57%)
Jul 11, 2016 34.68 35.04 34.37 34.94 8,574,576 +0.55(+1.59%)
Jul 08, 2016 34.31 34.89 34.04 34.39 13,287,599 +0.35(+1.04%)
Jul 07, 2016 35.27 36.10 33.99 34.04 14,492,744 -1.02(-2.92%)
Jul 06, 2016 35.71 35.84 34.14 35.06 15,400,690 -0.85(-2.37%)
Jul 05, 2016 37.05 37.08 35.54 35.91 11,015,875 -1.15(-3.09%)
Jul 01, 2016 36.59 37.06 37.06 37.06 8,183,539 +0.31(+0.84%)
Jun 30, 2016 37.33 37.42 35.96 36.75 14,452,212 -0.66(-1.77%)
Jun 29, 2016 37.52 37.93 37.11 37.41 10,423,578 +0.06(+0.17%)
Jun 28, 2016 37.50 37.50 36.41 37.34 10,699,136 +0.50(+1.37%)
Jun 27, 2016 37.52 37.59 36.57 36.84 8,768,738 -1.03(-2.72%)
Jun 24, 2016 37.39 38.36 37.19 37.87 11,179,693 -0.83(-2.14%)
Jun 23, 2016 38.47 38.86 38.42 38.70 7,731,475 +0.65(+1.70%)
Jun 22, 2016 37.86 38.33 37.62 38.05 7,358,086 +0.24(+0.65%)
Jun 21, 2016 37.25 37.96 36.94 37.80 6,675,233 +0.57(+1.53%)
Jun 20, 2016 37.64 37.93 37.17 37.24 6,273,455 -0.02(-0.06%)
Jun 17, 2016 37.40 37.94 37.00 37.26 9,857,090 -0.06(-0.15%)
Jun 16, 2016 36.78 37.43 36.53 37.31 7,921,540 +0.36(+0.97%)
Jun 15, 2016 36.35 37.31 36.13 36.95 11,369,944 +0.36(+0.98%)
Jun 14, 2016 36.75 37.39 36.05 36.59 10,314,817 -0.17(-0.45%)
Jun 13, 2016 38.28 38.37 36.67 36.76 12,273,040 -1.74(-4.51%)
Jun 10, 2016 38.56 38.87 38.28 38.50 6,486,724 -0.27(-0.71%)
Jun 09, 2016 39.01 39.08 38.45 38.77 8,733,199 -0.42(-1.07%)
Jun 08, 2016 40.35 40.38 39.09 39.19 8,711,372 -0.90(-2.25%)
Jun 07, 2016 39.71 40.45 39.57 40.09 7,721,435 +0.52(+1.31%)
Jun 06, 2016 39.77 39.84 38.89 39.57 7,293,210 -0.17(-0.42%)
Jun 03, 2016 40.02 40.17 39.18 39.74 6,303,338 -0.41(-1.02%)
Jun 02, 2016 40.13 40.87 40.10 40.15 7,660,625 -0.02(-0.05%)
Jun 01, 2016 39.41 40.41 39.24 40.17 8,819,907 +0.76(+1.92%)
May 31, 2016 39.32 39.77 38.82 39.41 8,597,423 +0.09(+0.24%)
May 27, 2016 39.02 39.32 39.32 39.32 6,159,237 +0.35(+0.89%)
May 26, 2016 39.53 39.55 38.55 38.97 7,545,751 -0.38(-0.97%)
May 25, 2016 39.91 39.97 38.91 39.35 9,312,950 -0.53(-1.32%)
May 24, 2016 39.64 40.01 39.31 39.88 7,481,754 +0.64(+1.63%)
May 23, 2016 39.87 40.21 39.19 39.24 6,433,665 -0.77(-1.93%)
May 20, 2016 39.62 40.10 39.31 40.01 4,908,028 +0.52(+1.32%)
May 19, 2016 39.95 40.75 39.08 39.49 7,357,930 -0.74(-1.84%)
May 18, 2016 39.46 40.92 39.42 40.23 8,155,830 +0.85(+2.15%)
May 17, 2016 39.20 39.96 39.15 39.38 6,148,224 +0.04(+0.11%)
May 16, 2016 39.40 39.47 38.40 39.34 8,129,618 +0.06(+0.15%)
May 13, 2016 39.18 39.65 38.78 39.28 6,391,129 +0.24(+0.60%)
May 12, 2016 40.05 40.17 38.81 39.05 6,336,526 -0.78(-1.95%)
May 11, 2016 39.92 40.39 39.53 39.82 7,979,772 -0.09(-0.23%)
May 10, 2016 39.37 40.05 39.35 39.92 6,893,616 +0.73(+1.86%)
May 09, 2016 39.37 39.48 38.55 39.19 7,562,650 -0.27(-0.69%)
May 06, 2016 39.45 40.22 39.25 39.46 9,447,587 -0.18(-0.45%)
May 05, 2016 40.43 40.62 39.45 39.64 8,873,494 -0.38(-0.96%)
May 04, 2016 41.08 41.48 39.70 40.02 11,296,817 -1.05(-2.57%)
May 03, 2016 41.36 42.03 40.66 41.08 11,698,371 -1.56(-3.66%)
May 02, 2016 42.03 42.84 41.42 42.64 7,602,005 +0.68(+1.61%)
Apr 29, 2016 43.10 43.30 41.73 41.96 9,401,431 -1.45(-3.35%)
Apr 28, 2016 44.02 44.93 43.29 43.42 6,427,113 -0.91(-2.06%)
Apr 27, 2016 44.03 44.57 43.34 44.33 6,469,956 +0.27(+0.61%)
Apr 26, 2016 44.30 44.49 43.74 44.06 5,912,790 +0.03(+0.06%)
Apr 25, 2016 43.66 44.13 43.39 44.03 6,119,463 +0.38(+0.87%)
Apr 22, 2016 43.11 43.74 43.11 43.65 5,574,897 +0.42(+0.97%)
Apr 21, 2016 42.92 43.34 42.24 43.23 7,089,113 +0.31(+0.71%)
Apr 20, 2016 42.77 43.18 42.17 42.92 9,144,627 +0.08(+0.18%)
Apr 19, 2016 43.50 43.77 42.56 42.85 8,637,963 -0.43(-0.99%)
Apr 18, 2016 42.40 43.36 41.41 43.27 7,865,067 +0.87(+2.05%)
Apr 15, 2016 43.78 44.06 42.36 42.40 9,803,229 -1.48(-3.36%)
Apr 14, 2016 44.66 44.76 43.70 43.88 5,809,052 -0.71(-1.58%)
Apr 13, 2016 43.95 44.69 43.52 44.59 6,200,492 +1.18(+2.71%)
Apr 12, 2016 43.34 43.98 42.59 43.41 10,016,699 +0.11(+0.26%)
Apr 11, 2016 44.47 44.69 43.26 43.30 8,586,162 -1.65(-3.68%)
Apr 08, 2016 44.02 45.66 43.57 44.95 10,150,415 +1.00(+2.27%)
Apr 07, 2016 43.86 44.46 43.44 43.95 6,238,656 -0.01(-0.03%)
Apr 06, 2016 45.18 45.37 42.95 43.97 11,368,650 -1.04(-2.31%)
Apr 05, 2016 44.97 45.52 44.71 45.01 5,536,396 -0.11(-0.24%)
Apr 04, 2016 44.78 45.48 44.59 45.11 4,863,067 +0.27(+0.60%)
Apr 01, 2016 45.33 45.39 44.56 44.84 6,231,674 -0.88(-1.92%)
Mar 31, 2016 45.62 46.43 44.80 45.72 8,041,062 +0.11(+0.25%)
Mar 30, 2016 46.15 46.83 45.33 45.60 6,973,622 -0.93(-1.99%)
Mar 29, 2016 46.41 46.72 45.88 46.53 4,986,370 +0.03(+0.06%)
Mar 28, 2016 46.90 47.25 46.28 46.50 4,620,796 -0.43(-0.91%)
Mar 24, 2016 46.00 46.93 46.93 46.93 5,970,032 +0.67(+1.45%)
Mar 23, 2016 47.11 47.56 46.12 46.26 6,023,379 -0.83(-1.77%)
Mar 22, 2016 46.76 47.68 46.48 47.09 5,635,022 +0.16(+0.33%)
Mar 21, 2016 46.64 47.25 46.31 46.94 7,116,997 +0.49(+1.06%)
Mar 18, 2016 45.51 46.80 45.00 46.45 13,642,014 +0.70(+1.53%)
Mar 17, 2016 46.83 47.04 45.43 45.75 9,037,770 -1.25(-2.67%)
Mar 16, 2016 46.19 47.24 46.14 47.00 7,000,842 +0.71(+1.54%)
Mar 15, 2016 45.41 46.30 45.08 46.29 6,521,178 +0.39(+0.85%)
Mar 14, 2016 46.39 46.76 45.38 45.90 5,941,004 -0.70(-1.50%)
Mar 11, 2016 45.86 46.62 45.19 46.60 6,982,054 +0.85(+1.85%)
Mar 10, 2016 46.24 46.24 44.92 45.75 7,576,043 -0.44(-0.96%)
Mar 09, 2016 45.35 46.94 44.93 46.19 8,581,662 +1.76(+3.96%)
Mar 08, 2016 44.75 45.53 44.39 44.43 7,311,672 -0.66(-1.45%)
Mar 07, 2016 45.01 45.42 44.68 45.08 7,291,697 -0.46(-1.00%)
Mar 04, 2016 45.98 46.09 44.29 45.54 9,862,517 +0.04(+0.08%)
Mar 03, 2016 44.90 45.74 44.77 45.50 8,753,456 +1.25(+2.84%)
Mar 02, 2016 43.89 44.90 43.31 44.25 7,563,940 +0.35(+0.80%)
Mar 01, 2016 42.89 43.91 42.17 43.90 6,322,843 +1.08(+2.51%)
Feb 29, 2016 42.93 43.32 42.48 42.82 7,480,953 +0.30(+0.70%)
Feb 26, 2016 43.72 44.10 42.45 42.53 7,540,133 -0.73(-1.70%)
Feb 25, 2016 43.39 43.64 42.18 43.26 7,439,760 +0.06(+0.13%)
Feb 24, 2016 40.57 43.27 40.27 43.20 11,929,594 +2.22(+5.43%)
Feb 23, 2016 42.34 42.34 40.88 40.98 8,015,291 -0.85(-2.03%)
Feb 22, 2016 40.81 42.03 40.64 41.83 7,047,961 +1.16(+2.86%)
Feb 19, 2016 39.23 40.69 39.17 40.66 7,758,416 +1.06(+2.68%)
Feb 18, 2016 41.61 41.66 39.22 39.60 9,557,180 -1.58(-3.83%)
Feb 17, 2016 41.24 41.79 40.62 41.18 8,376,365 +0.30(+0.73%)
Feb 16, 2016 42.02 42.05 40.13 40.88 9,806,428 -0.29(-0.69%)
Feb 12, 2016 40.59 41.16 41.16 41.16 9,416,894 +1.55(+3.92%)
Feb 11, 2016 38.37 39.93 38.06 39.61 11,469,219 +0.49(+1.26%)
Feb 10, 2016 38.87 39.75 37.78 39.12 9,575,159 +0.04(+0.11%)
Feb 09, 2016 38.75 40.12 38.41 39.08 9,294,128 +0.00(+0.00%)
Feb 08, 2016 40.21 40.21 37.46 39.08 16,127,519 -1.64(-4.03%)
Feb 05, 2016 43.48 44.03 40.58 40.71 12,873,054 -2.90(-6.65%)
Feb 04, 2016 43.22 44.35 42.49 43.62 14,288,120 +0.60(+1.39%)
Feb 03, 2016 46.19 46.43 41.93 43.02 17,992,536 -3.06(-6.65%)
Feb 02, 2016 47.55 47.65 45.83 46.08 9,746,212 -2.41(-4.98%)
Feb 01, 2016 48.14 48.80 46.91 48.49 7,736,918 +0.59(+1.22%)
Jan 29, 2016 45.90 47.95 44.65 47.91 10,306,627 +2.35(+5.16%)
Jan 28, 2016 47.53 47.70 43.88 45.56 15,163,718 -1.02(-2.20%)
Jan 27, 2016 48.23 48.35 46.06 46.58 10,666,026 -1.21(-2.54%)
Jan 26, 2016 46.93 47.82 46.24 47.79 8,483,387 +1.81(+3.95%)
Jan 25, 2016 47.68 48.06 45.92 45.98 8,588,192 -1.92(-4.01%)
Jan 22, 2016 45.95 48.35 45.68 47.90 13,139,418 +3.13(+6.98%)
Jan 21, 2016 45.97 45.99 44.52 44.77 12,695,535 -1.45(-3.13%)
Jan 20, 2016 45.85 46.91 45.04 46.22 11,279,047 -0.75(-1.59%)
Jan 19, 2016 47.35 48.36 46.11 46.97 10,065,790 +0.09(+0.20%)
Jan 15, 2016 45.79 46.88 46.88 46.88 12,225,448 -0.64(-1.35%)
Jan 14, 2016 46.09 47.96 44.84 47.52 12,322,242 +1.62(+3.52%)
Jan 13, 2016 49.64 49.87 44.51 45.90 19,169,860 -4.35(-8.65%)
Jan 12, 2016 49.32 50.87 48.92 50.25 11,578,601 +1.50(+3.07%)
Jan 11, 2016 48.18 49.01 47.19 48.75 9,463,834 +0.57(+1.19%)
Jan 08, 2016 50.96 51.17 48.07 48.18 14,509,576 -2.70(-5.31%)
Jan 07, 2016 49.13 50.98 49.11 50.89 12,961,433 +1.01(+2.02%)
Jan 06, 2016 49.33 50.81 49.27 49.88 10,860,613 -0.35(-0.70%)
Jan 05, 2016 49.51 50.37 49.25 50.23 7,279,494 +0.86(+1.74%)
Jan 04, 2016 49.68 50.59 48.50 49.37 9,391,370 -0.54(-1.09%)
Dec 31, 2015 50.22 49.91 49.91 49.91 4,577,884 -0.61(-1.22%)
Dec 30, 2015 50.09 51.13 49.98 50.53 7,172,639 +0.35(+0.69%)
Dec 29, 2015 50.49 50.57 49.79 50.18 3,592,626 +0.33(+0.67%)
Dec 28, 2015 50.22 50.53 49.52 49.85 4,504,496 -0.92(-1.82%)
Dec 24, 2015 50.75 50.77 50.77 50.77 2,447,328 +0.07(+0.14%)
Dec 23, 2015 50.82 50.82 49.42 50.70 8,513,933 +0.25(+0.49%)
Dec 22, 2015 50.35 50.99 50.22 50.46 6,384,569 +0.26(+0.52%)
Dec 21, 2015 49.66 50.30 49.35 50.19 6,807,626 +0.76(+1.54%)
Dec 18, 2015 50.41 50.79 49.36 49.43 15,577,375 -1.16(-2.30%)
Dec 17, 2015 50.04 51.32 49.69 50.60 10,387,726 +1.04(+2.11%)
Dec 16, 2015 48.20 49.85 48.00 49.55 13,111,301 +1.33(+2.77%)
Dec 15, 2015 48.21 48.92 47.49 48.22 9,142,642 +0.54(+1.13%)
Dec 14, 2015 47.29 47.77 45.91 47.68 11,258,013 +0.03(+0.06%)
Dec 11, 2015 49.50 49.83 47.52 47.65 10,944,387 -2.73(-5.42%)
Dec 10, 2015 49.76 51.05 49.02 50.39 7,233,562 +1.06(+2.15%)
Dec 09, 2015 49.82 50.18 48.64 49.33 7,213,959 -0.46(-0.92%)
Dec 08, 2015 49.16 50.52 49.16 49.79 7,688,558 -0.18(-0.37%)
Dec 07, 2015 50.01 50.63 49.07 49.97 10,533,015 -0.42(-0.84%)
Dec 04, 2015 49.56 50.63 49.23 50.39 8,769,039 +0.99(+2.00%)
Dec 03, 2015 50.84 51.15 49.23 49.40 9,215,716 -1.20(-2.37%)
Dec 02, 2015 51.13 52.02 50.36 50.60 5,990,907 -0.62(-1.21%)
Dec 01, 2015 51.16 51.46 50.30 51.23 6,463,025 +0.50(+0.99%)
Nov 30, 2015 51.49 51.58 50.29 50.72 10,263,524 -0.76(-1.48%)
Nov 27, 2015 51.25 51.67 51.09 51.49 2,503,853 +0.01(+0.01%)
Nov 25, 2015 51.39 51.48 51.48 51.48 5,153,768 -0.07(-0.14%)
Nov 24, 2015 51.27 52.15 50.71 51.55 8,078,558 +0.25(+0.48%)
Nov 23, 2015 50.98 51.53 50.24 51.30 7,253,234 +0.49(+0.97%)
Nov 20, 2015 50.33 50.96 50.21 50.81 5,829,409 +0.59(+1.18%)
Nov 19, 2015 49.71 50.55 49.42 50.22 7,889,203 +0.69(+1.40%)
Nov 18, 2015 49.15 49.59 48.48 49.52 5,407,804 +0.46(+0.94%)
Nov 17, 2015 48.77 49.41 48.58 49.06 4,843,344 +0.23(+0.47%)
Nov 16, 2015 48.21 48.88 47.80 48.83 5,068,699 +0.50(+1.03%)
Nov 13, 2015 48.61 48.96 48.09 48.33 5,484,733 -0.32(-0.65%)
Nov 12, 2015 49.40 49.59 48.26 48.65 7,521,778 -1.23(-2.47%)
Nov 11, 2015 50.00 50.46 49.40 49.88 4,720,836 -0.11(-0.21%)
Nov 10, 2015 49.29 50.30 48.89 49.99 6,148,300 +0.58(+1.18%)
Nov 09, 2015 50.49 50.95 49.14 49.40 6,860,057 -1.02(-2.03%)
Nov 06, 2015 50.20 50.93 49.78 50.43 6,852,827 +0.01(+0.03%)
Nov 05, 2015 49.73 50.69 49.50 50.41 9,435,495 +0.58(+1.17%)
Nov 04, 2015 48.92 50.04 48.85 49.83 11,876,673 +1.05(+2.16%)
Nov 03, 2015 47.65 49.09 47.39 48.78 9,228,195 +1.10(+2.31%)
Nov 02, 2015 46.10 47.93 45.88 47.68 7,195,562 +1.48(+3.20%)
Oct 30, 2015 46.38 46.62 45.93 46.20 8,256,787 +0.08(+0.17%)
Oct 29, 2015 44.35 46.24 44.30 46.12 10,370,083 +1.68(+3.77%)
Oct 28, 2015 43.80 45.19 43.22 44.45 10,755,774 +0.67(+1.54%)
Oct 27, 2015 43.20 43.96 43.00 43.78 9,743,377 +0.39(+0.90%)
Oct 26, 2015 43.26 43.74 42.95 43.38 6,400,932 +0.11(+0.24%)
Oct 23, 2015 42.43 43.82 42.39 43.28 7,033,806 +0.97(+2.30%)
Oct 22, 2015 41.89 42.46 41.39 42.30 8,744,341 +0.74(+1.79%)
Oct 21, 2015 42.26 42.47 41.47 41.56 6,879,794 -0.55(-1.30%)
Oct 20, 2015 42.92 42.96 41.34 42.11 8,728,406 -0.95(-2.20%)
Oct 19, 2015 44.32 44.37 42.83 43.05 8,585,162 -1.63(-3.64%)
Oct 16, 2015 44.63 44.71 44.01 44.68 6,154,413 +0.29(+0.65%)
Oct 15, 2015 43.37 44.45 43.17 44.39 6,206,052 +1.37(+3.19%)
Oct 14, 2015 43.71 43.78 42.89 43.02 6,818,742 -0.55(-1.25%)
Oct 13, 2015 45.00 45.16 43.39 43.57 9,632,634 -1.64(-3.63%)
Oct 12, 2015 45.19 45.37 44.67 45.21 4,704,356 +0.21(+0.47%)
Oct 09, 2015 45.73 46.52 44.32 45.00 9,492,260 -1.06(-2.30%)
Oct 08, 2015 45.03 46.36 45.02 46.05 6,920,784 +0.78(+1.73%)
Oct 07, 2015 45.30 45.48 43.99 45.27 8,572,493 +0.46(+1.02%)
Oct 06, 2015 45.22 45.46 44.23 44.81 9,011,802 -0.45(-0.99%)
Oct 05, 2015 44.84 45.46 44.65 45.26 9,508,803 +1.04(+2.35%)
Oct 02, 2015 43.12 44.24 42.42 44.23 7,158,111 +0.60(+1.38%)
Oct 01, 2015 42.23 43.70 41.86 43.62 9,782,215 +1.50(+3.56%)
Sep 30, 2015 41.74 42.53 41.46 42.12 9,107,767 +0.95(+2.32%)
Sep 29, 2015 40.88 42.12 40.80 41.17 9,824,311 +0.60(+1.49%)
Sep 28, 2015 42.29 42.96 40.40 40.57 9,630,383 -2.05(-4.82%)
Sep 25, 2015 42.17 42.94 41.68 42.62 9,502,426 +0.71(+1.69%)
Sep 24, 2015 41.60 42.50 41.09 41.91 8,253,836 -0.01(-0.03%)
Sep 23, 2015 41.73 42.78 41.51 41.93 8,988,224 +0.42(+1.01%)
Sep 22, 2015 41.33 42.01 41.12 41.51 7,778,620 -0.33(-0.79%)
Sep 21, 2015 42.35 42.81 41.70 41.84 7,434,070 -0.15(-0.37%)
Sep 18, 2015 41.85 42.71 41.77 41.99 12,550,610 -0.48(-1.12%)
Sep 17, 2015 42.04 43.18 41.58 42.47 8,674,018 +0.20(+0.48%)
Sep 16, 2015 43.07 43.09 41.50 42.26 15,572,285 -0.80(-1.86%)
Sep 15, 2015 42.61 43.26 42.08 43.06 8,333,159 +0.50(+1.17%)
Sep 14, 2015 43.94 43.94 42.49 42.56 8,325,286 -1.53(-3.47%)
Sep 11, 2015 43.80 44.32 43.38 44.09 7,629,290 -0.03(-0.06%)
Sep 10, 2015 43.20 44.57 43.17 44.12 10,254,375 +0.92(+2.13%)
Sep 09, 2015 42.89 44.09 42.80 43.20 12,799,246 +0.57(+1.33%)
Sep 08, 2015 41.77 42.89 41.60 42.63 10,597,114 +1.66(+4.05%)
Sep 04, 2015 41.06 40.97 40.97 40.97 9,021,837 -0.66(-1.58%)
Sep 03, 2015 41.39 42.40 41.39 41.63 9,991,937 +0.27(+0.66%)
Sep 02, 2015 40.84 41.38 39.98 41.36 11,020,479 +1.13(+2.80%)
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.