Valero Energy (NY: VLO )

163.89 +1.40 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 10.14 10.19 9.965 10.14 24,466 +0.14(+1.41%)
Sep 29, 2010 9.844 10.13 9.832 10.000 14,195,902 +0.12(+1.17%)
Sep 28, 2010 9.757 9.930 9.728 9.884 11,844,648 +0.11(+1.13%)
Sep 27, 2010 9.733 9.901 9.676 9.774 9,679,662 +0.03(+0.36%)
Sep 24, 2010 9.762 9.826 9.699 9.739 11,732,826 +0.10(+1.08%)
Sep 23, 2010 9.635 9.757 9.595 9.635 803 -0.08(-0.78%)
Sep 22, 2010 9.849 9.982 9.687 9.710 14,062,504 -0.22(-2.22%)
Sep 21, 2010 9.965 10.03 9.861 9.930 10,838,984 -0.05(-0.52%)
Sep 20, 2010 9.844 10.03 9.820 9.982 11,818,502 +0.14(+1.47%)
Sep 17, 2010 9.838 10.03 9.815 9.838 13,542,545 -0.20(-2.02%)
Sep 15, 2010 10.01 10.06 9.856 10.04 8,873,292 -0.05(-0.46%)
Sep 14, 2010 10.07 10.14 9.925 10.09 9,776,597 +0.03(+0.35%)
Sep 13, 2010 9.913 10.07 9.838 10.05 11,170,566 +0.23(+2.36%)
Sep 10, 2010 9.780 9.988 9.780 9.820 10,823,546 +0.08(+0.77%)
Sep 09, 2010 9.849 9.896 9.705 9.745 5,394,114 -0.02(-0.24%)
Sep 08, 2010 9.786 9.913 9.705 9.768 189 -0.03(-0.30%)
Sep 07, 2010 9.728 9.907 9.612 9.797 1,386 -0.01(-0.12%)
Sep 03, 2010 9.780 9.838 9.693 9.809 9,647,244 +0.17(+1.80%)
Sep 02, 2010 9.398 9.694 9.386 9.635 345 +0.25(+2.72%)
Sep 01, 2010 9.270 9.456 9.212 9.380 14,101,813 +0.24(+2.66%)
Aug 31, 2010 9.120 9.317 9.059 9.137 104,752 -0.16(-1.74%)
Aug 30, 2010 9.317 9.438 9.276 9.299 13,111,426 -0.02(-0.25%)
Aug 27, 2010 9.230 9.351 8.969 9.322 13,482,267 +0.20(+2.22%)
Aug 26, 2010 9.224 9.374 9.004 9.120 33,229 -0.19(-1.99%)
Aug 25, 2010 9.305 9.340 9.102 9.305 131,184 -0.07(-0.74%)
Aug 24, 2010 9.369 9.438 9.282 9.374 1,820 -0.10(-1.10%)
Aug 23, 2010 9.600 9.728 9.444 9.479 12,135,693 -0.10(-1.03%)
Aug 20, 2010 9.600 9.676 9.432 9.577 14,507,859 -0.12(-1.25%)
Aug 19, 2010 9.838 9.901 9.612 9.699 1,302 -0.17(-1.70%)
Aug 18, 2010 9.733 9.959 9.629 9.867 3,454 +0.17(+1.79%)
Aug 17, 2010 9.872 9.878 9.612 9.693 1,727 -0.09(-0.95%)
Aug 16, 2010 9.751 9.832 9.676 9.786 14,212,068 +0.06(+0.60%)
Aug 13, 2010 9.728 9.918 9.728 9.728 14,730,617 -0.05(-0.47%)
Aug 12, 2010 9.884 9.912 9.751 9.774 19,339,722 -0.12(-1.23%)
Aug 11, 2010 10.21 10.22 9.860 9.895 25,350 -0.47(-4.51%)
Aug 10, 2010 10.37 10.47 10.26 10.36 346 -0.16(-1.54%)
Aug 09, 2010 10.46 10.55 10.43 10.52 8,396,261 +0.10(+0.94%)
Aug 06, 2010 10.43 10.58 10.20 10.43 14,837,769 -0.14(-1.37%)
Aug 05, 2010 10.35 10.62 10.22 10.57 18,892,676 +0.19(+1.84%)
Aug 04, 2010 10.18 10.41 10.13 10.38 1,472 +0.17(+1.70%)
Aug 03, 2010 9.924 10.24 9.855 10.21 1,905 +0.33(+3.33%)
Aug 02, 2010 9.959 9.964 9.809 9.878 19,776,026 +0.07(+0.71%)
Jul 30, 2010 9.809 9.843 9.618 9.809 24,047,230 +0.05(+0.53%)
Jul 29, 2010 9.901 9.988 9.653 9.757 11,172 -0.08(-0.76%)
Jul 28, 2010 9.832 10.17 9.820 9.832 1,127 -0.21(-2.07%)
Jul 27, 2010 10.04 10.48 9.976 10.04 6,587 -0.10(-0.97%)
Jul 26, 2010 9.872 10.18 9.826 10.14 30,350,632 +0.27(+2.75%)
Jul 23, 2010 9.860 9.901 9.728 9.866 20,334,200 -0.03(-0.35%)
Jul 22, 2010 9.901 10.03 9.733 9.901 1,905 +0.07(+0.70%)
Jul 21, 2010 10.07 10.07 9.728 9.832 17,491,996 -0.14(-1.45%)
Jul 20, 2010 9.976 9.999 9.803 9.976 20,750,700 +0.08(+0.76%)
Jul 19, 2010 10.00 10.03 9.785 9.901 13,906,486 -0.12(-1.21%)
Jul 16, 2010 10.02 10.30 9.982 10.02 10,830,075 -0.30(-2.91%)
Jul 15, 2010 10.24 10.36 10.06 10.32 12,682,494 +0.14(+1.42%)
Jul 14, 2010 10.36 10.41 10.05 10.18 3,748 -0.27(-2.54%)
Jul 13, 2010 10.44 10.51 10.37 10.44 10,032 +0.17(+1.69%)
Jul 12, 2010 10.32 10.41 10.14 10.27 10,277,089 -0.06(-0.56%)
Jul 09, 2010 10.33 10.37 10.18 10.33 11,263,260 -0.01(-0.06%)
Jul 08, 2010 10.25 10.38 10.10 10.33 20,023 +0.17(+1.65%)
Jul 07, 2010 9.843 10.20 9.762 10.17 14,761,180 +0.44(+4.51%)
Jul 06, 2010 9.930 10.14 9.635 9.728 4,922 -0.03(-0.35%)
Jul 02, 2010 9.762 10.08 9.658 9.762 14,438,295 -0.24(-2.37%)
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.