Valero Energy (NY: VLO )

170.69 +2.88 (+1.72%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 35.54 37.02 35.43 36.32 14,853,275 +0.55(+1.54%)
Jan 29, 2015 36.32 36.54 35.15 35.77 16,587,429 +0.39(+1.11%)
Jan 28, 2015 35.40 35.92 35.09 35.37 18,198,538 +0.19(+0.55%)
Jan 27, 2015 34.89 35.44 34.68 35.18 9,598,203 +0.03(+0.08%)
Jan 26, 2015 34.37 35.51 34.37 35.15 14,274,595 +0.71(+2.05%)
Jan 23, 2015 33.02 34.96 32.79 34.45 16,934,100 +1.48(+4.50%)
Jan 22, 2015 32.96 33.08 32.18 32.96 13,139,065 +0.56(+1.72%)
Jan 21, 2015 32.09 32.52 31.80 32.41 10,110,870 +0.47(+1.46%)
Jan 20, 2015 31.01 31.95 30.85 31.94 12,400,333 +0.76(+2.44%)
Jan 16, 2015 30.70 31.41 30.63 31.18 14,026,799 +0.91(+3.02%)
Jan 15, 2015 31.11 31.12 29.84 30.27 15,610,595 -0.54(-1.76%)
Jan 14, 2015 31.23 31.27 30.03 30.81 19,763,680 -0.75(-2.37%)
Jan 13, 2015 33.14 33.33 31.27 31.56 15,916,926 -0.98(-3.00%)
Jan 12, 2015 33.18 33.26 32.28 32.53 10,043,578 -0.88(-2.63%)
Jan 09, 2015 34.33 34.54 33.22 33.41 12,340,762 -0.94(-2.74%)
Jan 08, 2015 33.03 34.42 32.80 34.35 12,992,794 +1.86(+5.73%)
Jan 07, 2015 33.01 33.62 32.39 32.49 12,851,342 -0.25(-0.78%)
Jan 06, 2015 33.12 33.62 32.48 32.74 12,503,306 -0.41(-1.22%)
Jan 05, 2015 34.23 34.23 33.03 33.15 11,204,614 -1.42(-4.11%)
Jan 02, 2015 34.03 34.65 33.70 34.57 8,586,851 +0.58(+1.70%)
Dec 31, 2014 34.04 33.99 33.99 33.99 8,628,863 -0.14(-0.42%)
Dec 30, 2014 34.10 34.56 34.05 34.14 7,521,662 -0.21(-0.60%)
Dec 29, 2014 34.74 35.05 34.26 34.34 7,039,917 -0.19(-0.56%)
Dec 26, 2014 34.28 34.77 34.22 34.54 7,678,204 +0.34(+1.00%)
Dec 24, 2014 33.68 34.19 34.19 34.19 5,310,058 +0.30(+0.87%)
Dec 23, 2014 33.73 34.06 33.58 33.90 7,624,062 +0.36(+1.06%)
Dec 22, 2014 33.38 33.80 33.20 33.54 11,115,079 -0.03(-0.08%)
Dec 19, 2014 32.42 33.60 32.40 33.57 16,545,750 +1.24(+3.85%)
Dec 18, 2014 33.24 33.32 31.49 32.33 19,057,516 -0.49(-1.51%)
Dec 17, 2014 32.37 33.31 32.17 32.82 11,968,438 +0.52(+1.62%)
Dec 16, 2014 31.43 32.95 31.14 32.30 14,023,965 +0.63(+2.00%)
Dec 15, 2014 31.80 32.21 31.41 31.67 9,890,827 -0.11(-0.35%)
Dec 12, 2014 32.26 32.30 31.40 31.78 11,031,435 -0.37(-1.15%)
Dec 11, 2014 32.13 32.83 31.92 32.15 8,238,158 +0.11(+0.34%)
Dec 10, 2014 32.96 33.12 31.88 32.04 14,634,468 -1.33(-3.99%)
Dec 09, 2014 32.94 33.43 32.24 33.37 13,794,806 +0.33(+1.00%)
Dec 08, 2014 34.00 34.20 32.92 33.04 12,175,010 -1.15(-3.35%)
Dec 05, 2014 35.34 35.77 34.09 34.19 12,067,848 -1.24(-3.51%)
Dec 04, 2014 35.37 35.75 34.85 35.43 11,900,781 -0.09(-0.25%)
Dec 03, 2014 35.00 35.78 34.98 35.52 13,636,603 +0.58(+1.65%)
Dec 02, 2014 33.64 35.02 33.55 34.94 12,432,698 +1.36(+4.05%)
Dec 01, 2014 33.10 33.77 32.85 33.58 10,292,628 +0.20(+0.60%)
Nov 28, 2014 34.39 34.44 33.16 33.38 9,805,884 -1.60(-4.57%)
Nov 26, 2014 35.01 34.98 34.98 34.98 6,891,995 -0.03(-0.08%)
Nov 25, 2014 34.93 35.42 34.71 35.01 9,488,451 +0.12(+0.33%)
Nov 24, 2014 34.45 35.27 34.43 34.89 9,575,531 +0.36(+1.03%)
Nov 21, 2014 34.95 35.76 34.46 34.54 16,772,960 +0.02(+0.06%)
Nov 20, 2014 34.38 34.71 34.30 34.52 12,350,853 +0.10(+0.28%)
Nov 19, 2014 34.43 34.53 33.91 34.42 8,652,525 +0.04(+0.12%)
Nov 18, 2014 34.13 34.61 34.08 34.38 8,617,003 +0.23(+0.68%)
Nov 17, 2014 33.96 34.28 33.71 34.15 8,362,431 +0.33(+0.99%)
Nov 14, 2014 34.02 34.28 33.64 33.81 10,563,739 -0.12(-0.34%)
Nov 13, 2014 34.97 34.99 33.60 33.93 14,566,992 -1.13(-3.21%)
Nov 12, 2014 34.84 35.34 34.79 35.06 8,161,451 +0.12(+0.33%)
Nov 11, 2014 34.58 35.03 34.30 34.94 8,067,493 +0.39(+1.13%)
Nov 10, 2014 35.06 35.16 34.32 34.55 9,081,416 -0.09(-0.26%)
Nov 07, 2014 34.32 34.69 34.24 34.64 9,684,971 +0.33(+0.96%)
Nov 06, 2014 34.06 34.60 33.96 34.31 9,911,653 +0.41(+1.21%)
Nov 05, 2014 34.67 34.73 33.42 33.90 14,655,807 -0.68(-1.96%)
Nov 04, 2014 34.32 34.89 33.81 34.58 12,859,823 +0.20(+0.58%)
Nov 03, 2014 34.26 35.00 34.17 34.38 11,250,273 +0.17(+0.50%)
Oct 31, 2014 33.74 34.25 33.35 34.21 11,139,815 +0.85(+2.54%)
Oct 30, 2014 33.20 33.79 32.91 33.36 6,335,783 +0.22(+0.66%)
Oct 29, 2014 34.08 34.26 32.79 33.14 9,147,994 -0.66(-1.94%)
Oct 28, 2014 33.07 33.87 32.76 33.80 7,079,017 +0.77(+2.34%)
Oct 27, 2014 32.92 33.13 33.20 33.03 6,521,039 -0.18(-0.53%)
Oct 24, 2014 32.88 33.25 32.30 33.20 7,391,420 +0.42(+1.27%)
Oct 23, 2014 33.48 33.62 32.71 32.79 8,237,781 +0.01(+0.02%)
Oct 22, 2014 33.04 33.81 32.73 32.78 15,006,942 -0.20(-0.62%)
Oct 21, 2014 31.81 33.03 31.79 32.99 13,093,820 +1.36(+4.30%)
Oct 20, 2014 30.79 31.73 30.75 31.63 9,198,415 +0.79(+2.57%)
Oct 17, 2014 30.96 31.27 30.39 30.83 13,028,194 +0.27(+0.89%)
Oct 16, 2014 29.43 31.25 29.24 30.56 17,937,222 +0.68(+2.26%)
Oct 15, 2014 30.21 30.76 29.05 29.89 16,090,794 -0.79(-2.58%)
Oct 14, 2014 30.59 31.22 29.84 30.68 16,660,818 +0.25(+0.83%)
Oct 13, 2014 30.74 31.54 30.40 30.42 12,358,782 -0.41(-1.33%)
Oct 10, 2014 31.03 31.77 30.30 30.83 11,079,788 -0.19(-0.62%)
Oct 09, 2014 32.04 32.32 30.83 31.03 12,708,859 -0.96(-3.01%)
Oct 08, 2014 31.01 32.08 30.43 31.99 13,831,402 +1.17(+3.79%)
Oct 07, 2014 30.58 31.60 30.57 30.82 11,698,454 +0.28(+0.92%)
Oct 06, 2014 30.59 30.90 30.12 30.54 8,538,035 -0.01(-0.04%)
Oct 03, 2014 30.91 30.96 30.40 30.55 13,972,422 -0.29(-0.95%)
Oct 02, 2014 31.11 31.60 30.32 30.85 14,065,435 -0.29(-0.94%)
Oct 01, 2014 31.68 32.16 30.94 31.14 12,621,169 -0.46(-1.45%)
Sep 30, 2014 31.87 32.17 31.58 31.60 13,715,049 -0.34(-1.07%)
Sep 29, 2014 31.76 32.27 31.58 31.94 10,697,243 -0.17(-0.53%)
Sep 26, 2014 31.65 32.34 31.56 32.11 12,100,433 +0.47(+1.49%)
Sep 25, 2014 31.91 31.96 31.40 31.64 13,004,241 -0.36(-1.11%)
Sep 24, 2014 32.26 32.28 31.23 32.00 21,845,830 -0.20(-0.62%)
Sep 23, 2014 32.16 32.82 32.11 32.19 10,932,091 -0.08(-0.25%)
Sep 22, 2014 32.91 33.01 32.25 32.28 12,540,803 -0.76(-2.29%)
Sep 19, 2014 32.52 33.23 32.52 33.03 16,724,368 +0.51(+1.58%)
Sep 18, 2014 33.05 33.23 32.30 32.52 15,850,174 -0.40(-1.22%)
Sep 17, 2014 33.41 33.45 32.67 32.92 15,146,862 -0.33(-1.01%)
Sep 16, 2014 33.33 34.06 33.19 33.26 11,011,565 -0.19(-0.57%)
Sep 15, 2014 33.07 33.48 32.79 33.45 11,412,237 +0.38(+1.16%)
Sep 12, 2014 34.04 34.11 32.82 33.07 16,815,628 -0.99(-2.91%)
Sep 11, 2014 34.51 34.80 33.88 34.06 15,848,872 -0.74(-2.14%)
Sep 10, 2014 35.91 35.98 34.39 34.80 14,946,780 -1.18(-3.28%)
Sep 09, 2014 36.39 36.50 35.76 35.98 7,839,163 -0.57(-1.55%)
Sep 08, 2014 36.16 36.74 36.09 36.55 6,261,472 +0.35(+0.96%)
Sep 05, 2014 35.98 36.49 35.71 36.20 7,123,983 +0.28(+0.78%)
Sep 04, 2014 36.37 36.65 35.73 35.92 7,282,184 -0.37(-1.02%)
Sep 03, 2014 36.48 36.80 36.13 36.29 8,128,417 -0.19(-0.52%)
Sep 02, 2014 36.97 37.18 36.13 36.48 7,141,939 -0.49(-1.33%)
Aug 29, 2014 37.10 36.97 36.97 36.97 5,554,523 -0.01(-0.04%)
Aug 28, 2014 36.80 37.18 36.78 36.99 4,915,734 -0.06(-0.17%)
Aug 27, 2014 36.89 37.30 36.85 37.05 6,330,158 +0.33(+0.89%)
Aug 26, 2014 36.94 37.12 36.57 36.72 6,621,305 -0.28(-0.76%)
Aug 25, 2014 36.83 37.22 36.69 37.00 5,427,907 +0.25(+0.69%)
Aug 22, 2014 36.61 36.93 36.52 36.75 5,033,718 +0.20(+0.56%)
Aug 21, 2014 36.91 37.07 36.52 36.54 7,675,321 -0.29(-0.80%)
Aug 20, 2014 36.88 37.03 36.63 36.84 6,692,480 -0.14(-0.39%)
Aug 19, 2014 36.52 37.02 36.31 36.98 7,436,381 +0.57(+1.56%)
Aug 18, 2014 35.99 36.91 35.96 36.41 9,360,333 +0.75(+2.12%)
Aug 15, 2014 35.90 36.02 35.40 35.66 9,471,532 -0.20(-0.55%)
Aug 14, 2014 34.98 36.07 34.90 35.86 10,038,542 +0.99(+2.82%)
Aug 13, 2014 34.78 35.16 34.40 34.87 9,589,290 +0.21(+0.61%)
Aug 12, 2014 34.78 35.02 34.48 34.66 5,370,720 -0.01(-0.04%)
Aug 11, 2014 35.12 35.35 34.61 34.67 5,829,923 -0.22(-0.62%)
Aug 08, 2014 34.72 34.96 34.33 34.89 6,548,494 +0.35(+1.00%)
Aug 07, 2014 34.98 35.17 34.38 34.55 7,470,396 -0.28(-0.80%)
Aug 06, 2014 33.57 34.97 33.56 34.82 10,585,803 +1.04(+3.08%)
Aug 05, 2014 33.87 34.28 33.58 33.78 8,745,408 -0.47(-1.37%)
Aug 04, 2014 34.19 34.36 33.64 34.25 8,279,377 -0.01(-0.04%)
Aug 01, 2014 34.46 34.67 33.54 34.27 10,344,684 -0.24(-0.71%)
Jul 31, 2014 33.95 34.99 33.55 34.51 16,204,653 +0.50(+1.48%)
Jul 30, 2014 33.97 34.61 33.70 34.01 14,764,170 +0.14(+0.42%)
Jul 29, 2014 33.84 34.24 33.57 33.87 14,611,303 +0.55(+1.65%)
Jul 28, 2014 33.42 33.59 32.87 33.32 9,756,094 -0.11(-0.33%)
Jul 25, 2014 33.14 33.45 32.91 33.42 7,474,921 +0.35(+1.07%)
Jul 24, 2014 32.88 33.36 32.75 33.07 8,298,195 +0.22(+0.68%)
Jul 23, 2014 32.62 33.08 32.47 32.85 8,949,225 +0.33(+1.02%)
Jul 22, 2014 32.76 32.95 32.50 32.51 9,941,886 +0.03(+0.08%)
Jul 21, 2014 33.13 33.14 32.45 32.49 11,599,849 -0.67(-2.03%)
Jul 18, 2014 33.32 33.38 33.12 33.16 9,914,443 -0.02(-0.06%)
Jul 17, 2014 33.78 34.06 33.13 33.18 10,935,908 -0.83(-2.44%)
Jul 16, 2014 34.27 34.42 33.73 34.01 10,759,414 -0.15(-0.44%)
Jul 15, 2014 33.45 34.52 33.45 34.16 19,799,460 +0.24(+0.70%)
Jul 14, 2014 34.24 34.27 33.76 33.92 9,062,427 -0.12(-0.36%)
Jul 11, 2014 33.49 34.10 33.33 34.04 10,859,574 +0.61(+1.83%)
Jul 10, 2014 33.17 33.49 32.89 33.43 10,947,950 -0.05(-0.14%)
Jul 09, 2014 33.57 33.69 32.82 33.48 13,390,296 +0.07(+0.22%)
Jul 08, 2014 34.10 34.21 33.33 33.40 14,714,948 -0.75(-2.19%)
Jul 07, 2014 34.50 34.67 34.12 34.15 8,677,221 -0.50(-1.43%)
Jul 03, 2014 34.63 34.65 34.65 34.65 6,383,649 +0.12(+0.33%)
Jul 02, 2014 34.35 34.72 34.11 34.53 12,178,625 +0.35(+1.01%)
Jul 01, 2014 34.17 34.72 33.97 34.19 21,481,308 +0.15(+0.44%)
Jun 30, 2014 35.21 35.21 34.00 34.04 19,723,314 -1.07(-3.04%)
Jun 27, 2014 35.46 35.66 34.80 35.10 15,726,064 -0.41(-1.15%)
Jun 26, 2014 35.22 35.97 34.91 35.51 22,477,060 +0.62(+1.79%)
Jun 25, 2014 35.19 35.48 33.99 34.89 64,625,912 -3.15(-8.29%)
Jun 24, 2014 38.94 39.49 37.95 38.04 9,635,170 -0.90(-2.30%)
Jun 23, 2014 39.06 39.33 38.77 38.93 6,488,867 -0.03(-0.09%)
Jun 20, 2014 38.87 39.02 38.53 38.97 9,825,302 +0.18(+0.47%)
Jun 19, 2014 37.96 38.82 37.93 38.78 12,267,499 +0.99(+2.61%)
Jun 18, 2014 36.81 37.83 36.53 37.80 10,034,220 +1.04(+2.83%)
Jun 17, 2014 36.24 36.79 36.01 36.76 6,729,751 +0.52(+1.42%)
Jun 16, 2014 36.49 36.54 36.11 36.24 7,087,074 -0.26(-0.73%)
Jun 13, 2014 36.67 36.71 36.30 36.51 5,775,635 -0.05(-0.13%)
Jun 12, 2014 36.28 36.65 35.95 36.56 13,320,722 +0.42(+1.17%)
Jun 11, 2014 36.09 36.45 35.84 36.14 10,687,969 -0.07(-0.21%)
Jun 10, 2014 37.06 37.14 36.17 36.21 12,076,520 -1.30(-3.48%)
Jun 06, 2014 37.87 37.90 37.46 37.51 4,525,499 -0.29(-0.75%)
Jun 05, 2014 37.29 37.90 36.92 37.80 7,678,804 +0.74(+2.00%)
Jun 04, 2014 37.47 37.60 36.88 37.06 9,727,224 -0.58(-1.53%)
Jun 03, 2014 38.21 38.27 37.49 37.64 8,290,920 -0.75(-1.96%)
Jun 02, 2014 38.30 38.46 37.75 38.39 4,538,386 +0.31(+0.82%)
May 30, 2014 38.40 38.76 37.83 38.08 7,603,031 -0.40(-1.04%)
May 29, 2014 37.85 38.51 37.68 38.48 7,241,163 +0.65(+1.71%)
May 28, 2014 36.62 38.13 36.56 37.83 13,330,924 +1.32(+3.63%)
May 27, 2014 37.16 37.17 36.47 36.51 9,876,533 -0.54(-1.47%)
May 23, 2014 37.05 37.05 37.05 37.05 6,168,005 -0.19(-0.50%)
May 22, 2014 36.88 37.35 36.83 37.24 3,688,200 +0.40(+1.08%)
May 21, 2014 37.51 37.62 36.56 36.84 11,922,157 -0.47(-1.26%)
May 20, 2014 37.52 38.14 37.20 37.31 8,275,947 -0.24(-0.63%)
May 19, 2014 37.26 37.90 37.17 37.55 6,421,033 +0.29(+0.77%)
May 16, 2014 37.57 37.63 37.13 37.26 10,011,620 -0.49(-1.31%)
May 15, 2014 38.05 38.09 37.36 37.76 7,764,695 -0.47(-1.22%)
May 14, 2014 38.25 38.95 37.68 38.22 8,773,581 +0.10(+0.27%)
May 13, 2014 38.32 38.51 37.65 38.12 9,656,522 +0.06(+0.16%)
May 12, 2014 38.01 38.69 37.93 38.06 8,538,685 +0.24(+0.63%)
May 09, 2014 38.49 38.49 37.32 37.82 9,774,021 -0.60(-1.55%)
May 08, 2014 39.01 39.56 38.26 38.42 7,075,282 -0.68(-1.75%)
May 07, 2014 39.68 39.70 38.59 39.10 10,779,311 -0.47(-1.18%)
May 06, 2014 39.73 40.37 39.49 39.57 11,101,333 +0.17(+0.43%)
May 05, 2014 38.95 39.48 38.55 39.40 9,733,380 +0.24(+0.60%)
May 02, 2014 39.03 39.96 38.83 39.16 9,760,886 +0.14(+0.35%)
May 01, 2014 38.64 39.48 38.39 39.03 8,841,543 +0.37(+0.94%)
Apr 30, 2014 38.42 39.02 38.32 38.66 11,023,113 +0.22(+0.58%)
Apr 29, 2014 39.57 39.88 38.26 38.44 11,893,548 -0.76(-1.95%)
Apr 28, 2014 38.57 39.45 38.13 39.20 14,414,795 +0.88(+2.29%)
Apr 25, 2014 38.40 38.81 38.08 38.32 8,173,409 +0.08(+0.21%)
Apr 24, 2014 38.47 38.49 37.75 38.24 5,953,680 +0.06(+0.16%)
Apr 23, 2014 37.94 38.41 37.82 38.18 6,463,791 -0.06(-0.16%)
Apr 22, 2014 37.47 38.34 37.01 38.24 12,476,641 +0.22(+0.59%)
Apr 21, 2014 37.72 38.24 37.53 38.02 7,120,964 +0.15(+0.39%)
Apr 17, 2014 37.57 37.87 37.87 37.87 11,848,967 +0.04(+0.11%)
Apr 16, 2014 36.65 37.83 36.12 37.83 13,933,990 +1.60(+4.42%)
Apr 15, 2014 35.22 36.31 35.17 36.23 10,238,212 +1.03(+2.92%)
Apr 14, 2014 34.86 35.36 34.71 35.20 8,872,001 +0.74(+2.14%)
Apr 11, 2014 34.79 35.38 34.29 34.46 8,780,429 -0.66(-1.87%)
Apr 10, 2014 35.77 36.36 35.06 35.12 7,649,351 -0.69(-1.93%)
Apr 09, 2014 35.17 35.94 34.86 35.81 8,583,106 +0.88(+2.52%)
Apr 08, 2014 35.25 35.58 34.44 34.93 12,931,586 -0.18(-0.50%)
Apr 07, 2014 36.77 36.86 35.09 35.11 15,171,271 -1.67(-4.54%)
Apr 04, 2014 37.83 38.09 36.74 36.78 10,312,765 -0.95(-2.53%)
Apr 03, 2014 37.18 37.86 37.17 37.73 8,497,622 +0.64(+1.71%)
Apr 02, 2014 37.09 37.34 36.61 37.09 9,861,391 -0.45(-1.19%)
Apr 01, 2014 36.24 37.71 36.17 37.54 12,883,364 +1.63(+4.54%)
Mar 31, 2014 36.31 36.41 35.60 35.91 8,457,367 +0.16(+0.45%)
Mar 28, 2014 35.63 36.14 35.37 35.75 8,363,637 +0.47(+1.32%)
Mar 27, 2014 36.28 36.38 35.15 35.28 11,324,282 -1.20(-3.28%)
Mar 26, 2014 36.90 37.21 36.36 36.48 9,127,038 -0.29(-0.79%)
Mar 25, 2014 36.67 37.02 36.46 36.77 8,591,480 +0.16(+0.44%)
Mar 24, 2014 36.71 37.13 36.26 36.61 9,941,126 +0.23(+0.63%)
Mar 21, 2014 37.47 37.84 36.38 36.38 13,582,886 -0.95(-2.54%)
Mar 20, 2014 36.69 37.60 36.29 37.32 10,239,590 +0.57(+1.56%)
Mar 19, 2014 37.05 37.45 36.52 36.75 7,407,067 -0.50(-1.34%)
Mar 18, 2014 36.65 37.45 36.57 37.25 8,440,743 +0.51(+1.40%)
Mar 17, 2014 36.84 37.31 36.56 36.74 10,184,163 +0.06(+0.17%)
Mar 14, 2014 36.58 37.06 36.38 36.67 12,719,915 +0.13(+0.35%)
Mar 13, 2014 37.39 37.44 36.13 36.55 13,153,878 -0.85(-2.26%)
Mar 12, 2014 36.15 37.41 36.11 37.39 19,249,246 +1.10(+3.02%)
Mar 11, 2014 36.16 36.42 35.62 36.30 11,601,434 +0.14(+0.37%)
Mar 10, 2014 35.84 36.46 35.67 36.16 11,963,161 +0.32(+0.91%)
Mar 07, 2014 35.89 36.13 35.34 35.84 11,472,223 +0.07(+0.21%)
Mar 06, 2014 34.12 35.77 34.12 35.76 19,816,358 +1.76(+5.17%)
Mar 05, 2014 33.25 34.06 33.06 34.00 11,650,234 +0.72(+2.15%)
Mar 04, 2014 33.00 33.34 32.46 33.29 15,698,552 +0.59(+1.80%)
Mar 03, 2014 32.48 33.19 32.35 32.70 10,711,159 +0.25(+0.77%)
Feb 28, 2014 32.87 33.00 32.24 32.45 14,096,863 -0.36(-1.09%)
Feb 27, 2014 34.21 34.31 32.54 32.81 22,654,546 -1.49(-4.36%)
Feb 26, 2014 35.33 35.59 34.18 34.30 10,743,107 -0.93(-2.63%)
Feb 25, 2014 34.48 35.27 34.33 35.23 9,532,525 +0.79(+2.30%)
Feb 24, 2014 34.19 35.08 33.97 34.44 9,858,099 +0.47(+1.37%)
Feb 21, 2014 33.73 34.25 33.61 33.97 10,134,679 +0.43(+1.29%)
Feb 20, 2014 34.15 34.19 33.13 33.54 16,632,696 -0.62(-1.80%)
Feb 19, 2014 34.20 34.56 34.08 34.15 11,935,068 -0.16(-0.47%)
Feb 18, 2014 33.92 34.37 33.77 34.31 10,742,792 +0.60(+1.77%)
Feb 14, 2014 32.96 33.72 33.72 33.72 10,412,576 +0.57(+1.73%)
Feb 13, 2014 32.04 33.16 32.02 33.14 10,040,150 +0.93(+2.88%)
Feb 12, 2014 32.44 32.70 31.99 32.22 8,697,886 -0.12(-0.38%)
Feb 11, 2014 32.19 32.76 32.14 32.34 9,698,101 +0.31(+0.97%)
Feb 10, 2014 32.88 32.88 31.79 32.03 11,775,353 -0.82(-2.49%)
Feb 07, 2014 32.05 32.91 31.90 32.85 14,588,906 +1.10(+3.48%)
Feb 06, 2014 31.19 31.89 30.88 31.74 13,123,981 +0.55(+1.75%)
Feb 05, 2014 32.12 32.12 31.13 31.20 23,919,714 -1.26(-3.88%)
Feb 04, 2014 33.12 33.16 31.38 32.46 23,196,988 -0.41(-1.25%)
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.