Valero Energy (NY: VLO )

170.69 +2.88 (+1.72%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 89.73 90.66 88.80 89.07 3,559,670 -1.21(-1.34%)
Sep 27, 2018 91.79 92.81 90.00 90.27 2,914,179 -0.96(-1.06%)
Sep 26, 2018 91.03 92.11 89.76 91.24 3,183,196 -0.19(-0.21%)
Sep 25, 2018 90.52 92.16 90.01 91.43 4,111,391 +1.41(+1.57%)
Sep 24, 2018 88.63 90.96 88.55 90.02 3,920,568 +2.13(+2.42%)
Sep 21, 2018 86.77 88.45 86.23 87.89 5,165,245 +1.38(+1.59%)
Sep 20, 2018 86.18 87.41 84.64 86.51 4,004,479 +0.61(+0.71%)
Sep 19, 2018 90.19 90.19 85.08 85.90 6,427,979 -4.41(-4.88%)
Sep 18, 2018 90.65 91.30 90.29 90.31 2,590,337 -0.10(-0.11%)
Sep 17, 2018 91.65 91.91 90.21 90.41 2,395,891 -1.31(-1.43%)
Sep 14, 2018 91.52 92.25 91.38 91.72 2,202,237 +0.23(+0.26%)
Sep 13, 2018 91.25 91.99 90.67 91.48 2,649,329 +0.41(+0.45%)
Sep 12, 2018 90.89 91.95 90.74 91.07 4,080,639 +0.95(+1.05%)
Sep 11, 2018 89.99 91.07 89.45 90.13 3,456,875 -0.12(-0.13%)
Sep 10, 2018 90.56 91.26 90.04 90.24 3,131,187 +0.13(+0.15%)
Sep 07, 2018 89.92 90.74 88.79 90.11 3,190,332 -0.78(-0.85%)
Sep 06, 2018 91.88 93.09 90.29 90.89 4,350,619 -0.66(-0.72%)
Sep 05, 2018 93.37 93.48 91.54 91.54 5,755,147 -2.61(-2.77%)
Sep 04, 2018 92.68 94.92 92.65 94.15 4,306,477 +1.85(+2.00%)
Aug 31, 2018 92.30 92.30 92.30 0 -0.92(-0.98%)
Aug 30, 2018 94.75 95.04 92.62 93.22 3,381,799 -1.22(-1.29%)
Aug 29, 2018 94.27 95.31 93.59 94.44 3,225,875 +0.17(+0.18%)
Aug 28, 2018 95.06 95.86 93.82 94.27 2,634,194 -0.64(-0.68%)
Aug 27, 2018 94.81 95.51 94.55 94.91 2,602,996 +0.52(+0.55%)
Aug 24, 2018 92.75 95.22 92.72 94.39 4,403,964 +1.95(+2.11%)
Aug 23, 2018 90.41 92.56 90.17 92.44 4,024,272 +1.86(+2.06%)
Aug 22, 2018 89.56 91.12 89.48 90.58 2,133,932 +1.21(+1.35%)
Aug 21, 2018 89.19 90.35 89.12 89.37 2,582,194 +0.58(+0.65%)
Aug 20, 2018 87.18 89.30 86.95 88.79 2,646,319 +1.88(+2.16%)
Aug 17, 2018 87.66 87.82 86.61 86.92 2,287,292 -0.25(-0.29%)
Aug 16, 2018 87.54 88.00 87.07 87.17 2,394,442 -0.16(-0.18%)
Aug 15, 2018 89.85 89.85 87.04 87.32 4,408,338 -2.76(-3.07%)
Aug 14, 2018 90.38 90.84 89.77 90.09 1,839,334 +0.20(+0.23%)
Aug 13, 2018 90.94 91.54 89.80 89.88 2,395,322 -0.45(-0.50%)
Aug 10, 2018 89.74 90.45 89.62 90.34 2,629,811 +0.18(+0.20%)
Aug 09, 2018 90.77 91.07 89.87 90.16 2,778,420 -0.60(-0.66%)
Aug 08, 2018 90.55 91.00 90.12 90.75 2,566,440 -0.63(-0.69%)
Aug 07, 2018 90.28 92.22 90.13 91.39 3,329,005 +1.43(+1.58%)
Aug 06, 2018 89.66 90.18 89.12 89.96 3,066,417 +0.24(+0.27%)
Aug 03, 2018 89.77 90.46 88.28 89.72 3,321,662 +0.04(+0.04%)
Aug 02, 2018 89.95 90.16 88.68 89.68 3,328,334 -1.13(-1.24%)
Aug 01, 2018 90.68 91.90 89.83 90.81 4,387,331 -1.22(-1.33%)
Jul 31, 2018 91.34 92.33 91.34 92.03 5,188,532 +0.85(+0.93%)
Jul 30, 2018 91.15 91.88 90.33 91.18 3,768,686 +0.71(+0.78%)
Jul 27, 2018 90.55 91.52 89.69 90.47 4,442,044 -0.37(-0.41%)
Jul 26, 2018 85.31 91.24 84.98 90.85 6,954,877 +5.83(+6.86%)
Jul 25, 2018 83.53 85.04 83.22 85.01 4,406,000 +1.60(+1.92%)
Jul 24, 2018 82.85 83.58 82.74 83.41 4,304,969 +0.77(+0.93%)
Jul 23, 2018 83.09 83.36 82.24 82.64 3,269,618 +0.05(+0.07%)
Jul 20, 2018 82.95 83.47 82.28 82.59 2,948,291 -0.61(-0.74%)
Jul 19, 2018 83.17 83.71 82.98 83.20 3,297,735 +0.27(+0.33%)
Jul 18, 2018 82.07 83.54 80.68 82.93 3,987,159 +0.44(+0.53%)
Jul 17, 2018 82.58 83.62 82.17 82.49 3,331,576 -0.16(-0.20%)
Jul 16, 2018 83.42 84.10 82.53 82.66 3,277,238 -0.81(-0.97%)
Jul 13, 2018 82.91 83.77 82.55 83.47 3,220,319 +0.43(+0.52%)
Jul 12, 2018 83.28 83.59 82.07 83.04 3,848,068 +0.33(+0.40%)
Jul 11, 2018 83.91 84.52 82.35 82.70 4,516,574 -1.76(-2.08%)
Jul 10, 2018 85.36 86.09 84.39 84.46 3,405,048 -0.51(-0.59%)
Jul 09, 2018 84.21 85.26 84.10 84.97 3,505,295 +1.12(+1.34%)
Jul 06, 2018 83.03 84.51 82.42 83.85 3,168,910 +0.23(+0.28%)
Jul 05, 2018 84.89 85.12 82.61 83.61 4,373,256 -0.50(-0.59%)
Jul 03, 2018 84.11 84.11 84.11 0 -0.82(-0.97%)
Jul 02, 2018 85.46 85.71 84.30 84.94 4,820,666 -1.24(-1.44%)
Jun 29, 2018 87.71 86.13 86.18 4,480,042 +1.34(+1.58%)
Jun 28, 2018 84.86 85.25 83.73 84.84 3,431,626 -0.32(-0.37%)
Jun 27, 2018 86.48 87.03 85.01 85.16 4,388,464 -0.57(-0.66%)
Jun 26, 2018 85.15 86.39 85.13 85.73 4,401,079 +0.77(+0.91%)
Jun 25, 2018 86.83 86.93 84.43 84.96 5,863,608 -2.32(-2.65%)
Jun 22, 2018 88.08 88.31 86.89 87.28 6,585,366 +0.79(+0.92%)
Jun 21, 2018 89.47 89.47 86.34 86.48 5,823,940 -3.51(-3.90%)
Jun 20, 2018 90.87 91.20 89.66 89.99 3,977,732 -0.69(-0.76%)
Jun 19, 2018 89.68 91.00 89.45 90.68 3,203,725 +0.06(+0.07%)
Jun 18, 2018 89.68 91.83 89.44 90.62 3,940,389 +1.06(+1.18%)
Jun 15, 2018 90.84 89.43 89.56 6,542,191 -1.28(-1.40%)
Jun 14, 2018 92.30 92.68 90.74 90.84 3,126,785 -0.82(-0.90%)
Jun 13, 2018 91.71 92.27 89.89 91.66 7,132,420 -0.11(-0.12%)
Jun 12, 2018 93.83 94.46 91.43 91.77 5,687,556 -1.98(-2.11%)
Jun 11, 2018 93.16 94.14 92.13 93.75 4,217,119 +0.66(+0.71%)
Jun 08, 2018 94.49 94.59 92.70 93.09 4,814,403 -1.38(-1.46%)
Jun 07, 2018 94.66 95.35 93.93 94.47 2,904,548 +0.23(+0.24%)
Jun 06, 2018 93.26 94.24 4,570,598 -1.66(-1.73%)
Jun 05, 2018 96.56 96.76 95.44 95.90 4,362,668 -0.86(-0.89%)
Jun 04, 2018 96.91 98.74 96.62 96.76 4,876,393 +0.51(+0.53%)
Jun 01, 2018 94.93 97.00 94.45 96.25 3,783,321 +2.01(+2.13%)
May 31, 2018 94.76 97.02 94.02 94.24 7,006,780 -0.79(-0.83%)
May 30, 2018 93.86 95.67 93.36 95.03 3,852,855 +2.13(+2.29%)
May 29, 2018 91.98 94.45 91.92 92.90 3,890,832 +0.58(+0.62%)
May 25, 2018 92.32 92.32 92.32 0 -2.45(-2.58%)
May 24, 2018 93.39 95.60 92.97 94.77 4,061,666 +0.65(+0.69%)
May 23, 2018 92.74 94.64 92.17 94.13 4,367,043 +0.70(+0.75%)
May 22, 2018 94.76 95.39 93.05 93.43 4,183,508 -1.49(-1.56%)
May 21, 2018 94.50 95.16 93.49 94.91 3,848,514 +1.17(+1.24%)
May 18, 2018 93.35 94.00 92.55 93.75 5,023,836 +0.66(+0.71%)
May 17, 2018 90.56 94.12 90.46 93.09 7,572,691 +3.67(+4.10%)
May 16, 2018 89.38 89.63 88.54 89.42 3,458,414 -0.09(-0.10%)
May 15, 2018 89.49 89.91 88.67 89.50 4,585,822 +0.02(+0.03%)
May 14, 2018 88.96 89.73 88.80 89.48 5,096,887 +0.96(+1.08%)
May 11, 2018 88.54 88.91 88.15 88.52 3,591,394 +0.11(+0.12%)
May 10, 2018 89.22 89.57 88.02 88.41 6,524,815 -0.25(-0.29%)
May 09, 2018 88.00 89.45 87.66 88.67 5,386,750 +1.26(+1.44%)
May 08, 2018 87.31 87.45 85.74 87.41 7,902,153 -0.37(-0.42%)
May 07, 2018 88.16 89.18 87.52 87.78 4,468,557 +0.22(+0.25%)
May 04, 2018 87.26 87.97 86.44 87.56 3,785,121 +0.02(+0.02%)
May 03, 2018 86.31 87.95 85.69 87.55 4,631,327 +0.86(+1.00%)
May 02, 2018 85.37 87.62 85.37 86.68 7,351,984 +1.18(+1.38%)
May 01, 2018 85.15 85.76 83.99 85.50 4,766,446 -0.16(-0.19%)
Apr 30, 2018 85.01 87.51 84.84 85.66 7,339,399 +0.89(+1.05%)
Apr 27, 2018 86.19 86.72 84.42 84.77 3,442,943 -1.36(-1.58%)
Apr 26, 2018 84.78 86.35 82.59 86.13 6,361,153 +2.21(+2.63%)
Apr 25, 2018 83.23 84.33 82.06 83.93 4,920,152 +0.30(+0.36%)
Apr 24, 2018 84.44 85.68 83.14 83.62 4,247,138 -0.75(-0.89%)
Apr 23, 2018 83.98 84.38 83.00 84.37 2,800,759 +0.55(+0.65%)
Apr 20, 2018 83.28 83.87 82.92 83.83 3,619,558 +0.27(+0.32%)
Apr 19, 2018 83.05 83.86 82.11 83.55 4,195,859 +0.51(+0.61%)
Apr 18, 2018 82.83 84.04 82.40 83.05 5,056,577 +0.66(+0.80%)
Apr 17, 2018 81.57 82.58 80.38 82.39 4,751,392 +0.93(+1.14%)
Apr 16, 2018 78.97 82.13 78.87 81.46 7,609,407 +2.83(+3.59%)
Apr 13, 2018 78.27 78.94 77.58 78.64 3,420,181 +1.00(+1.29%)
Apr 12, 2018 77.72 78.21 76.95 77.63 4,202,302 +0.17(+0.22%)
Apr 11, 2018 76.43 77.93 75.94 77.46 4,541,352 +1.10(+1.44%)
Apr 10, 2018 75.19 76.62 74.96 76.37 4,539,305 +2.22(+3.00%)
Apr 09, 2018 73.99 75.06 73.79 74.14 4,731,562 +0.64(+0.87%)
Apr 06, 2018 73.41 74.13 72.41 73.50 4,444,326 -0.53(-0.71%)
Apr 05, 2018 72.46 74.30 72.37 74.03 4,876,650 +1.94(+2.69%)
Apr 04, 2018 70.34 72.30 69.51 72.09 4,739,042 +0.50(+0.70%)
Apr 03, 2018 71.20 71.63 70.53 71.59 3,795,003 +0.88(+1.25%)
Apr 02, 2018 71.24 71.61 69.31 70.70 3,611,039 -0.93(-1.30%)
Mar 29, 2018 71.64 71.64 71.64 0 +1.92(+2.76%)
Mar 28, 2018 71.51 71.78 69.67 69.72 5,004,809 -1.54(-2.16%)
Mar 27, 2018 72.81 73.10 70.36 71.25 4,863,974 -1.53(-2.10%)
Mar 26, 2018 71.34 72.95 71.31 72.78 4,029,235 +2.34(+3.32%)
Mar 23, 2018 72.43 72.98 70.36 70.44 4,137,932 -1.41(-1.96%)
Mar 22, 2018 72.89 73.45 71.78 71.85 4,227,348 -1.86(-2.52%)
Mar 21, 2018 73.14 74.45 72.97 73.71 3,969,833 +0.76(+1.04%)
Mar 20, 2018 72.23 74.03 72.18 72.95 4,343,842 +1.18(+1.65%)
Mar 19, 2018 71.99 72.16 71.17 71.77 3,023,381 -0.66(-0.91%)
Mar 16, 2018 71.35 72.62 71.35 72.43 6,874,380 +1.13(+1.58%)
Mar 15, 2018 71.89 72.12 69.90 71.30 3,607,910 -0.25(-0.36%)
Mar 14, 2018 72.33 72.67 71.42 71.55 3,557,732 -0.64(-0.89%)
Mar 13, 2018 71.83 73.32 71.68 72.20 5,597,379 +0.62(+0.86%)
Mar 12, 2018 72.60 72.96 71.45 71.58 4,185,142 -1.26(-1.73%)
Mar 09, 2018 72.54 73.67 72.48 72.84 4,532,907 +0.78(+1.08%)
Mar 08, 2018 71.12 72.17 70.35 72.06 4,698,548 +0.98(+1.38%)
Mar 07, 2018 71.64 71.08 3,372,729 +0.25(+0.35%)
Mar 06, 2018 70.95 71.64 70.27 70.83 3,612,243 +0.12(+0.17%)
Mar 05, 2018 70.67 71.31 69.56 70.70 6,030,265 -0.49(-0.69%)
Mar 02, 2018 69.55 71.52 69.17 71.20 4,512,984 +1.07(+1.52%)
Mar 01, 2018 69.91 71.37 69.34 70.13 3,931,076 +0.31(+0.44%)
Feb 28, 2018 71.82 72.18 69.81 69.82 3,556,991 -1.81(-2.53%)
Feb 27, 2018 72.09 73.55 71.61 71.64 3,746,102 -0.42(-0.58%)
Feb 26, 2018 71.90 72.44 71.55 72.06 3,319,350 +0.66(+0.92%)
Feb 23, 2018 71.57 71.74 70.78 71.40 2,679,578 +0.32(+0.45%)
Feb 22, 2018 71.08 3,946,182 +0.94(+1.34%)
Feb 21, 2018 70.66 71.62 70.13 70.14 2,613,326 -0.58(-0.82%)
Feb 20, 2018 71.90 72.50 70.31 70.72 3,993,175 -1.31(-1.81%)
Feb 16, 2018 72.03 72.03 72.03 0 +0.21(+0.29%)
Feb 15, 2018 72.25 72.76 70.72 71.82 5,254,434 +0.29(+0.40%)
Feb 14, 2018 68.62 71.85 68.56 71.53 6,315,812 +2.43(+3.52%)
Feb 13, 2018 68.21 69.35 68.08 69.10 4,711,279 +0.49(+0.72%)
Feb 12, 2018 68.15 69.26 68.06 68.60 5,206,480 +1.10(+1.62%)
Feb 09, 2018 67.06 68.39 65.24 67.51 7,139,687 +1.11(+1.67%)
Feb 08, 2018 68.59 69.15 66.38 66.40 5,195,568 -2.35(-3.42%)
Feb 07, 2018 69.20 69.99 68.75 68.75 5,668,147 -0.47(-0.69%)
Feb 06, 2018 67.17 69.73 66.38 69.22 8,278,256 +1.31(+1.93%)
Feb 05, 2018 70.28 71.67 63.44 67.91 9,221,812 -3.40(-4.76%)
Feb 02, 2018 72.08 73.35 70.97 71.31 6,085,453 -1.15(-1.58%)
Feb 01, 2018 73.78 74.13 70.93 72.46 6,576,228 -0.98(-1.33%)
Jan 31, 2018 72.35 73.79 72.28 73.44 6,970,243 +1.25(+1.73%)
Jan 30, 2018 73.32 73.48 71.17 72.19 5,669,416 -1.57(-2.13%)
Jan 29, 2018 75.47 75.47 73.61 73.76 3,641,953 -1.76(-2.33%)
Jan 26, 2018 74.66 75.57 74.53 75.52 2,773,325 +1.16(+1.55%)
Jan 25, 2018 75.14 75.14 74.14 74.36 3,561,411 -0.37(-0.49%)
Jan 24, 2018 76.47 76.48 74.21 74.73 4,279,993 -0.79(-1.04%)
Jan 23, 2018 75.99 75.99 75.04 75.52 2,757,608 -0.20(-0.26%)
Jan 22, 2018 74.70 75.83 74.56 75.72 3,184,893 +1.29(+1.74%)
Jan 19, 2018 74.05 74.45 73.65 74.43 3,095,612 +0.61(+0.83%)
Jan 18, 2018 74.31 74.40 73.45 73.81 3,253,223 -0.84(-1.13%)
Jan 17, 2018 73.81 75.08 73.68 74.66 3,842,889 +1.08(+1.47%)
Jan 16, 2018 74.11 74.65 73.20 73.58 3,971,165 -0.46(-0.62%)
Jan 12, 2018 74.04 74.04 74.04 0 +1.68(+2.33%)
Jan 11, 2018 72.38 72.40 71.63 72.35 3,501,802 +0.31(+0.42%)
Jan 10, 2018 71.79 72.41 71.59 72.05 3,125,608 +0.04(+0.05%)
Jan 09, 2018 72.51 72.67 71.93 72.01 5,065,396 -0.09(-0.13%)
Jan 08, 2018 72.03 72.21 71.47 72.10 3,258,326 +0.15(+0.20%)
Jan 05, 2018 71.62 72.16 71.49 71.95 3,886,216 +0.34(+0.47%)
Jan 04, 2018 71.48 71.64 70.89 71.62 3,890,369 +0.23(+0.32%)
Jan 03, 2018 70.84 71.53 70.78 71.39 3,994,742 +0.38(+0.53%)
Jan 02, 2018 70.55 71.27 70.18 71.01 4,682,105 +0.68(+0.97%)
Dec 29, 2017 70.33 70.33 70.33 0 -0.30(-0.42%)
Dec 28, 2017 70.70 70.84 70.21 70.63 2,398,963 +0.12(+0.17%)
Dec 27, 2017 70.26 70.74 70.07 70.51 3,120,968 +0.21(+0.30%)
Dec 26, 2017 69.83 70.44 69.82 70.29 1,885,490 +0.56(+0.80%)
Dec 22, 2017 69.66 70.02 69.48 69.73 2,400,844 +0.31(+0.45%)
Dec 21, 2017 68.82 69.73 68.75 69.42 3,925,836 +0.43(+0.62%)
Dec 20, 2017 67.87 69.24 67.55 68.99 4,582,515 +1.60(+2.37%)
Dec 19, 2017 68.06 68.26 67.35 67.39 3,859,639 -0.66(-0.97%)
Dec 18, 2017 67.78 68.23 67.52 68.05 4,486,302 +0.57(+0.84%)
Dec 15, 2017 67.07 67.65 66.96 67.48 8,597,907 +0.54(+0.81%)
Dec 14, 2017 67.00 67.67 66.90 66.94 4,751,251 +0.02(+0.03%)
Dec 13, 2017 66.40 67.42 66.27 66.92 4,066,729 +0.39(+0.59%)
Dec 12, 2017 66.53 67.11 66.42 66.53 3,286,997 -0.20(-0.30%)
Dec 11, 2017 66.70 67.43 66.47 66.73 3,729,413 -0.31(-0.46%)
Dec 08, 2017 67.03 67.13 65.78 67.03 4,617,346 +1.54(+2.35%)
Dec 07, 2017 64.88 65.56 64.78 65.50 2,782,129 +0.47(+0.73%)
Dec 06, 2017 65.41 65.79 64.71 65.02 3,888,960 -0.62(-0.94%)
Dec 05, 2017 64.21 66.13 64.21 65.64 5,485,133 +1.65(+2.57%)
Dec 04, 2017 64.71 65.37 63.90 64.00 5,291,780 -0.41(-0.64%)
Dec 01, 2017 65.33 65.64 63.93 64.41 5,388,216 -1.11(-1.69%)
Nov 30, 2017 64.15 65.70 63.79 65.52 7,214,432 +1.74(+2.74%)
Nov 29, 2017 64.01 63.13 63.77 3,597,474 +0.08(+0.12%)
Nov 28, 2017 63.00 63.87 62.63 63.70 3,940,363 +0.86(+1.36%)
Nov 27, 2017 62.92 63.02 62.43 62.84 4,016,435 -0.10(-0.16%)
Nov 24, 2017 63.27 63.40 62.79 62.94 2,121,492 -0.08(-0.12%)
Nov 22, 2017 64.21 64.21 62.99 63.02 4,275,507 -1.11(-1.73%)
Nov 21, 2017 62.93 64.28 62.86 64.13 4,601,536 +1.31(+2.08%)
Nov 20, 2017 62.95 62.95 62.35 62.82 4,134,188 -0.07(-0.11%)
Nov 17, 2017 62.10 62.92 62.03 62.89 3,818,641 +0.58(+0.93%)
Nov 16, 2017 61.69 62.68 61.62 62.31 5,694,619 +0.49(+0.79%)
Nov 15, 2017 61.38 61.98 60.70 61.82 4,114,573 +0.08(+0.14%)
Nov 14, 2017 61.12 61.91 61.07 61.74 4,096,415 +0.53(+0.87%)
Nov 13, 2017 61.64 61.85 61.16 61.21 3,385,138 -0.53(-0.86%)
Nov 10, 2017 61.43 61.80 61.24 61.74 3,260,436 +0.07(+0.11%)
Nov 09, 2017 61.46 61.72 60.72 61.67 4,704,714 -0.30(-0.48%)
Nov 08, 2017 61.92 61.98 61.18 61.97 3,922,274 -0.12(-0.20%)
Nov 07, 2017 61.86 62.13 61.69 62.09 3,430,211 +0.29(+0.47%)
Nov 06, 2017 61.38 62.06 60.91 61.80 4,383,371 +0.43(+0.70%)
Nov 03, 2017 61.61 62.03 61.17 61.37 4,468,455 -0.54(-0.87%)
Nov 02, 2017 61.26 62.36 61.26 61.91 6,553,988 +0.67(+1.09%)
Nov 01, 2017 60.18 61.41 60.01 61.24 5,400,711 +1.38(+2.31%)
Oct 31, 2017 59.41 60.04 59.02 59.86 4,258,214 +0.37(+0.62%)
Oct 30, 2017 58.97 59.62 58.97 59.49 5,834,635 +0.49(+0.84%)
Oct 27, 2017 57.76 59.05 57.63 58.99 8,063,972 +1.11(+1.91%)
Oct 26, 2017 58.71 58.93 57.54 57.89 7,078,718 -1.05(-1.79%)
Oct 25, 2017 58.96 59.08 58.39 58.94 6,459,222 -0.01(-0.01%)
Oct 24, 2017 58.73 59.26 58.54 58.95 4,272,399 +0.22(+0.37%)
Oct 23, 2017 59.07 59.11 58.71 58.73 6,352,588 -0.11(-0.18%)
Oct 20, 2017 59.52 59.52 58.72 58.83 5,469,331 -0.07(-0.12%)
Oct 19, 2017 58.58 59.10 58.17 58.90 3,070,681 +0.01(+0.01%)
Oct 18, 2017 58.88 59.12 58.41 58.89 3,162,513 +0.00(+0.00%)
Oct 17, 2017 58.87 59.08 58.63 58.89 3,108,248 +0.15(+0.26%)
Oct 16, 2017 58.92 59.05 58.60 58.74 3,170,154 -0.50(-0.85%)
Oct 13, 2017 59.30 59.42 58.93 59.24 2,849,025 +0.13(+0.22%)
Oct 12, 2017 58.73 59.22 58.50 59.12 3,337,739 -0.01(-0.01%)
Oct 11, 2017 58.83 59.12 58.49 59.12 3,001,579 +0.42(+0.71%)
Oct 10, 2017 58.84 58.89 58.42 58.71 3,505,186 +0.18(+0.31%)
Oct 09, 2017 58.63 58.76 58.25 58.52 3,855,193 -0.08(-0.13%)
Oct 06, 2017 57.95 58.60 57.92 58.60 6,157,908 -0.03(-0.05%)
Oct 05, 2017 59.11 59.67 58.04 58.63 6,488,808 -0.32(-0.54%)
Oct 04, 2017 58.72 59.05 58.38 58.95 3,518,782 +0.09(+0.15%)
Oct 03, 2017 58.33 58.93 58.24 58.86 4,210,463 +0.39(+0.67%)
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.