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 (%)
Sep 30, 2010 10.14 10.19 9.968 10.14 24,458 +0.14(+1.41%)
Sep 29, 2010 9.847 10.14 9.835 10.00 14,191,144 +0.12(+1.17%)
Sep 28, 2010 9.760 9.934 9.731 9.887 11,840,678 +0.11(+1.13%)
Sep 27, 2010 9.737 9.905 9.679 9.777 9,676,418 +0.03(+0.36%)
Sep 24, 2010 9.766 9.829 9.702 9.743 11,728,894 +0.10(+1.08%)
Sep 23, 2010 9.638 9.760 9.598 9.638 802 -0.08(-0.78%)
Sep 22, 2010 9.853 9.986 9.690 9.714 14,057,791 -0.22(-2.22%)
Sep 21, 2010 9.968 10.04 9.864 9.934 10,835,351 -0.05(-0.52%)
Sep 20, 2010 9.847 10.04 9.824 9.986 11,814,541 +0.14(+1.47%)
Sep 17, 2010 9.841 10.04 9.818 9.841 13,538,007 -0.20(-2.02%)
Sep 15, 2010 10.01 10.07 9.860 10.04 8,870,318 -0.05(-0.46%)
Sep 14, 2010 10.07 10.14 9.928 10.09 9,773,320 +0.03(+0.35%)
Sep 13, 2010 9.916 10.07 9.841 10.06 11,166,822 +0.23(+2.36%)
Sep 10, 2010 9.783 9.992 9.783 9.824 10,819,918 +0.08(+0.77%)
Sep 09, 2010 9.853 9.899 9.708 9.748 5,392,306 -0.02(-0.24%)
Sep 08, 2010 9.789 9.916 9.708 9.772 189 -0.03(-0.30%)
Sep 07, 2010 9.731 9.911 9.615 9.800 1,386 -0.01(-0.12%)
Sep 03, 2010 9.783 9.841 9.696 9.812 9,644,011 +0.17(+1.80%)
Sep 02, 2010 9.401 9.697 9.389 9.638 345 +0.25(+2.72%)
Sep 01, 2010 9.273 9.459 9.215 9.383 14,097,087 +0.24(+2.66%)
Aug 31, 2010 9.123 9.320 9.062 9.140 104,717 -0.16(-1.74%)
Aug 30, 2010 9.320 9.441 9.279 9.302 13,107,032 -0.02(-0.25%)
Aug 27, 2010 9.233 9.354 8.972 9.326 13,477,748 +0.20(+2.22%)
Aug 26, 2010 9.227 9.378 9.007 9.123 33,218 -0.19(-1.99%)
Aug 25, 2010 9.308 9.343 9.105 9.308 131,140 -0.07(-0.74%)
Aug 24, 2010 9.372 9.441 9.285 9.378 1,819 -0.10(-1.10%)
Aug 23, 2010 9.604 9.731 9.447 9.482 12,131,626 -0.10(-1.03%)
Aug 20, 2010 9.604 9.679 9.436 9.580 14,502,997 -0.12(-1.25%)
Aug 19, 2010 9.841 9.905 9.615 9.702 1,301 -0.17(-1.70%)
Aug 18, 2010 9.737 9.963 9.633 9.870 3,452 +0.17(+1.79%)
Aug 17, 2010 9.876 9.882 9.615 9.696 1,726 -0.09(-0.95%)
Aug 16, 2010 9.754 9.835 9.679 9.789 14,207,305 +0.06(+0.60%)
Aug 13, 2010 9.731 9.922 9.731 9.731 14,725,681 -0.05(-0.47%)
Aug 12, 2010 9.887 9.916 9.754 9.777 19,333,242 -0.12(-1.23%)
Aug 11, 2010 10.22 10.22 9.864 9.898 25,341 -0.47(-4.51%)
Aug 10, 2010 10.37 10.47 10.27 10.37 346 -0.16(-1.54%)
Aug 09, 2010 10.46 10.55 10.44 10.53 8,393,447 +0.10(+0.94%)
Aug 06, 2010 10.43 10.58 10.20 10.43 14,832,797 -0.14(-1.37%)
Aug 05, 2010 10.35 10.62 10.23 10.57 18,886,344 +0.19(+1.84%)
Aug 04, 2010 10.18 10.42 10.13 10.38 1,471 +0.17(+1.70%)
Aug 03, 2010 9.927 10.25 9.858 10.21 1,904 +0.33(+3.33%)
Aug 02, 2010 9.962 9.968 9.812 9.881 19,769,398 +0.07(+0.71%)
Jul 30, 2010 9.812 9.846 9.621 9.812 24,039,170 +0.05(+0.53%)
Jul 29, 2010 9.904 9.991 9.656 9.760 11,168 -0.08(-0.76%)
Jul 28, 2010 9.835 10.18 9.823 9.835 1,127 -0.21(-2.07%)
Jul 27, 2010 10.04 10.48 9.979 10.04 6,585 -0.10(-0.97%)
Jul 26, 2010 9.875 10.19 9.829 10.14 30,340,462 +0.27(+2.75%)
Jul 23, 2010 9.864 9.904 9.731 9.870 20,327,386 -0.03(-0.35%)
Jul 22, 2010 9.904 10.04 9.737 9.904 1,904 +0.07(+0.70%)
Jul 21, 2010 10.07 10.07 9.731 9.835 17,486,134 -0.14(-1.45%)
Jul 20, 2010 9.979 10.00 9.806 9.979 20,743,746 +0.08(+0.76%)
Jul 19, 2010 10.01 10.03 9.789 9.904 13,901,825 -0.12(-1.21%)
Jul 16, 2010 10.03 10.30 9.985 10.03 10,826,445 -0.30(-2.91%)
Jul 15, 2010 10.24 10.37 10.06 10.33 12,678,244 +0.14(+1.42%)
Jul 14, 2010 10.37 10.41 10.05 10.18 3,747 -0.27(-2.54%)
Jul 13, 2010 10.45 10.51 10.38 10.45 10,029 +0.17(+1.69%)
Jul 12, 2010 10.33 10.41 10.15 10.27 10,273,645 -0.06(-0.56%)
Jul 09, 2010 10.33 10.37 10.18 10.33 11,259,485 -0.01(-0.06%)
Jul 08, 2010 10.25 10.38 10.11 10.34 20,017 +0.17(+1.65%)
Jul 07, 2010 9.846 10.20 9.766 10.17 14,756,233 +0.44(+4.51%)
Jul 06, 2010 9.933 10.14 9.639 9.731 4,921 -0.03(-0.35%)
Jul 02, 2010 9.766 10.08 9.662 9.766 14,433,457 -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.