Valero Energy (NY: VLO )

136.66 +0.86 (+0.63%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 11.10 11.30 11.06 11.20 13,606,436 -0.05(-0.46%)
Nov 29, 2010 11.20 11.29 11.06 11.25 10,395,220 +0.01(+0.05%)
Nov 26, 2010 11.30 11.34 11.16 11.25 4,358,375 -0.16(-1.41%)
Nov 24, 2010 11.18 11.41 11.41 11.41 11,397,775 +0.28(+2.48%)
Nov 23, 2010 11.24 11.28 11.05 11.13 14,029,994 -0.19(-1.68%)
Nov 22, 2010 11.16 11.36 11.04 11.32 10,927,297 +0.07(+0.61%)
Nov 19, 2010 11.33 11.34 11.08 11.25 13,341,355 -0.11(-0.96%)
Nov 18, 2010 11.10 11.46 11.10 11.36 13,987,741 +0.38(+3.46%)
Nov 17, 2010 10.75 11.11 10.72 10.98 10,611,260 +0.20(+1.81%)
Nov 16, 2010 11.10 11.18 10.71 10.79 21,994,224 -0.44(-3.89%)
Nov 15, 2010 11.45 11.49 11.20 11.22 11,581,799 -0.23(-2.03%)
Nov 12, 2010 11.35 11.59 11.28 11.46 16,637,579 +0.01(+0.05%)
Nov 11, 2010 11.19 11.46 11.12 11.45 18,454,234 +0.24(+2.15%)
Nov 10, 2010 10.96 11.23 10.85 11.21 14,997,333 +0.23(+2.09%)
Nov 09, 2010 11.02 11.11 10.94 10.98 11,969,878 -0.03(-0.31%)
Nov 08, 2010 10.95 11.04 10.88 11.01 8,290,006 +0.03(+0.31%)
Nov 05, 2010 10.88 11.03 10.80 10.98 12,687,724 +0.12(+1.11%)
Nov 04, 2010 10.54 10.88 10.52 10.86 16,063,660 +0.45(+4.35%)
Nov 03, 2010 10.38 10.48 10.23 10.41 10,251,983 +0.08(+0.78%)
Nov 02, 2010 10.32 10.38 10.23 10.33 9,549,479 +0.10(+1.01%)
Nov 01, 2010 10.40 10.49 10.19 10.22 9,025,815 -0.07(-0.72%)
Oct 29, 2010 10.42 10.46 10.21 10.30 9,283,770 -0.15(-1.48%)
Oct 28, 2010 10.50 10.62 10.45 10.45 8,738,790 +0.01(+0.11%)
Oct 27, 2010 10.30 10.52 10.27 10.44 15,424,915 +0.25(+2.42%)
Oct 25, 2010 10.18 10.31 10.16 10.19 9,556,641 +0.07(+0.68%)
Oct 22, 2010 10.15 10.20 10.07 10.13 6,399,699 -0.02(-0.23%)
Oct 21, 2010 10.44 10.44 10.05 10.15 15,298,461 -0.26(-2.53%)
Oct 20, 2010 10.35 10.46 10.29 10.41 9,604,620 +0.06(+0.61%)
Oct 19, 2010 10.41 10.51 10.29 10.35 11,190,943 -0.24(-2.22%)
Oct 18, 2010 10.34 10.61 10.29 10.58 10,332,419 +0.20(+1.93%)
Oct 15, 2010 10.50 10.52 10.29 10.38 9,637,119 -0.03(-0.33%)
Oct 14, 2010 10.53 10.72 10.33 10.42 11,239,377 -0.06(-0.55%)
Oct 13, 2010 10.36 10.61 10.35 10.48 13,334,376 +0.17(+1.61%)
Oct 12, 2010 10.33 10.34 10.17 10.31 8,067,034 -0.07(-0.66%)
Oct 11, 2010 10.31 10.42 10.25 10.38 8,042,524 +0.11(+1.12%)
Oct 08, 2010 10.26 10.32 10.07 10.26 7,604,058 +0.13(+1.24%)
Oct 07, 2010 10.05 10.17 9.999 10.14 191 +0.13(+1.32%)
Oct 06, 2010 10.07 10.15 9.931 10.01 10,161,133 -0.08(-0.80%)
Oct 05, 2010 9.976 10.15 9.954 10.09 9,194,344 +0.19(+1.91%)
Oct 04, 2010 10.08 10.13 9.850 9.896 7,706,669 -0.23(-2.27%)
Oct 01, 2010 10.13 10.19 10.01 10.13 9,882,921 +0.08(+0.78%)
Sep 30, 2010 10.04 10.10 9.873 10.05 24,694 +0.14(+1.41%)
Sep 29, 2010 9.753 10.04 9.741 9.908 14,328,075 +0.11(+1.17%)
Sep 28, 2010 9.667 9.839 9.638 9.793 11,954,929 +0.11(+1.13%)
Sep 27, 2010 9.644 9.810 9.586 9.684 9,769,786 +0.03(+0.36%)
Sep 24, 2010 9.672 9.736 9.609 9.649 11,842,067 +0.10(+1.08%)
Sep 23, 2010 9.546 9.667 9.506 9.546 810 -0.07(-0.78%)
Sep 22, 2010 9.758 9.890 9.598 9.621 14,193,435 -0.22(-2.22%)
Sep 21, 2010 9.873 9.942 9.770 9.839 10,939,901 -0.05(-0.52%)
Sep 20, 2010 9.753 9.942 9.730 9.890 11,928,540 +0.14(+1.47%)
Sep 17, 2010 9.747 9.942 9.724 9.747 13,668,635 -0.20(-2.02%)
Sep 15, 2010 9.913 9.971 9.765 9.948 8,955,908 -0.05(-0.46%)
Sep 14, 2010 9.976 10.05 9.833 9.994 9,867,623 +0.03(+0.35%)
Sep 13, 2010 9.822 9.976 9.747 9.959 11,274,571 +0.23(+2.36%)
Sep 10, 2010 9.690 9.896 9.690 9.730 10,924,320 +0.07(+0.77%)
Sep 09, 2010 9.758 9.804 9.615 9.655 5,444,336 -0.02(-0.24%)
Sep 08, 2010 9.695 9.822 9.615 9.678 191 -0.03(-0.30%)
Sep 07, 2010 9.638 9.816 9.523 9.707 1,399 -0.01(-0.12%)
Sep 03, 2010 9.690 9.747 9.604 9.718 9,737,066 +0.17(+1.80%)
Sep 02, 2010 9.311 9.604 9.299 9.546 348 +0.25(+2.72%)
Sep 01, 2010 9.185 9.368 9.127 9.294 14,233,110 +0.24(+2.66%)
Aug 31, 2010 9.036 9.231 8.975 9.053 105,728 -0.16(-1.74%)
Aug 30, 2010 9.231 9.351 9.190 9.213 13,233,502 -0.02(-0.25%)
Aug 27, 2010 9.145 9.265 8.886 9.236 13,607,796 +0.20(+2.22%)
Aug 26, 2010 9.139 9.288 8.921 9.036 33,539 -0.18(-1.99%)
Aug 25, 2010 9.219 9.254 9.018 9.219 132,406 -0.07(-0.74%)
Aug 24, 2010 9.282 9.351 9.196 9.288 1,837 -0.10(-1.10%)
Aug 23, 2010 9.512 9.638 9.357 9.391 12,248,684 -0.10(-1.03%)
Aug 20, 2010 9.512 9.586 9.345 9.489 14,642,937 -0.12(-1.25%)
Aug 19, 2010 9.747 9.810 9.523 9.609 1,314 -0.17(-1.70%)
Aug 18, 2010 9.644 9.867 9.540 9.776 3,486 +0.17(+1.79%)
Aug 17, 2010 9.781 9.787 9.523 9.604 1,743 -0.09(-0.95%)
Aug 16, 2010 9.661 9.741 9.586 9.695 14,344,392 +0.05(+0.57%)
Aug 13, 2010 9.640 9.829 9.640 9.640 14,863,966 -0.05(-0.47%)
Aug 12, 2010 9.795 9.824 9.663 9.686 19,514,796 -0.12(-1.23%)
Aug 11, 2010 10.12 10.13 9.772 9.806 25,579 -0.46(-4.51%)
Aug 10, 2010 10.28 10.37 10.17 10.27 349 -0.16(-1.54%)
Aug 09, 2010 10.36 10.45 10.34 10.43 8,472,268 +0.10(+0.94%)
Aug 06, 2010 10.33 10.48 10.11 10.33 14,972,088 -0.14(-1.37%)
Aug 05, 2010 10.25 10.52 10.13 10.48 19,063,702 +0.19(+1.84%)
Aug 04, 2010 10.09 10.32 10.04 10.29 1,485 +0.17(+1.70%)
Aug 03, 2010 9.835 10.15 9.766 10.12 1,922 +0.33(+3.33%)
Aug 02, 2010 9.869 9.875 9.721 9.789 19,955,048 +0.07(+0.71%)
Jul 30, 2010 9.721 9.755 9.532 9.721 24,264,916 +0.05(+0.53%)
Jul 29, 2010 9.812 9.898 9.566 9.669 11,273 -0.07(-0.76%)
Jul 28, 2010 9.743 10.08 9.732 9.743 1,137 -0.21(-2.07%)
Jul 27, 2010 9.949 10.38 9.886 9.949 6,647 -0.10(-0.97%)
Jul 26, 2010 9.783 10.09 9.738 10.05 30,625,382 +0.27(+2.75%)
Jul 23, 2010 9.772 9.812 9.640 9.778 20,518,276 -0.03(-0.35%)
Jul 22, 2010 9.812 9.944 9.646 9.812 1,922 +0.07(+0.70%)
Jul 21, 2010 9.978 9.978 9.640 9.743 17,650,342 -0.14(-1.45%)
Jul 20, 2010 9.886 9.909 9.715 9.886 20,938,546 +0.07(+0.76%)
Jul 19, 2010 9.915 9.938 9.698 9.812 14,032,374 -0.12(-1.21%)
Jul 16, 2010 9.932 10.21 9.892 9.932 10,928,114 -0.30(-2.91%)
Jul 15, 2010 10.14 10.27 9.967 10.23 12,797,302 +0.14(+1.42%)
Jul 14, 2010 10.27 10.31 9.961 10.09 3,782 -0.26(-2.54%)
Jul 13, 2010 10.35 10.41 10.28 10.35 10,123 +0.17(+1.69%)
Jul 12, 2010 10.23 10.32 10.05 10.18 10,370,123 -0.06(-0.56%)
Jul 09, 2010 10.24 10.28 10.09 10.24 11,365,220 -0.01(-0.06%)
Jul 08, 2010 10.16 10.29 10.01 10.24 20,205 +0.17(+1.65%)
Jul 07, 2010 9.755 10.10 9.675 10.08 14,894,805 +0.43(+4.51%)
Jul 06, 2010 9.841 10.05 9.549 9.640 4,967 -0.03(-0.35%)
Jul 02, 2010 9.675 9.989 9.572 9.675 14,568,998 -0.23(-2.37%)
Jul 01, 2010 10.32 10.38 9.715 9.909 21,372,796 -0.38(-3.72%)
Jun 30, 2010 10.29 10.51 10.09 10.29 23,777 +0.18(+1.81%)
Jun 29, 2010 10.11 10.45 9.938 10.11 1,922 -0.63(-5.86%)
Jun 25, 2010 10.74 10.82 10.23 10.74 29,218,546 +0.40(+3.87%)
Jun 24, 2010 10.33 10.44 10.21 10.34 15,085,444 -0.05(-0.50%)
Jun 23, 2010 10.30 10.42 10.05 10.39 19,904,352 +0.21(+2.02%)
Jun 22, 2010 10.34 10.45 10.13 10.18 11,907,065 -0.19(-1.87%)
Jun 21, 2010 10.44 10.64 10.30 10.38 15,563,652 +0.09(+0.83%)
Jun 18, 2010 10.29 10.34 10.13 10.29 14,129,823 +0.03(+0.28%)
Jun 17, 2010 10.41 10.44 10.16 10.26 5,767 -0.13(-1.21%)
Jun 16, 2010 10.38 10.42 10.14 10.39 15,074,548 -0.02(-0.22%)
Jun 15, 2010 10.16 10.43 10.14 10.41 14,379,482 +0.38(+3.82%)
Jun 14, 2010 9.989 10.38 9.989 10.03 20,235,656 +0.16(+1.62%)
Jun 11, 2010 9.709 9.886 9.652 9.869 10,545,982 -0.01(-0.12%)
Jun 10, 2010 9.543 9.898 9.537 9.881 332 +0.52(+5.56%)
Jun 09, 2010 9.709 9.755 9.291 9.360 38,863,508 -0.29(-2.97%)
Jun 08, 2010 9.709 9.909 9.412 9.646 1,048 -0.14(-1.46%)
Jun 07, 2010 9.944 9.995 9.743 9.789 24,095,942 -0.09(-0.93%)
Jun 04, 2010 9.881 10.25 9.818 9.881 21,148,096 -0.53(-5.11%)
Jun 03, 2010 10.23 10.44 10.14 10.41 18,432,712 +0.21(+2.08%)
Jun 02, 2010 10.04 10.20 9.846 10.20 24,912,974 +0.15(+1.54%)
Jun 01, 2010 10.43 10.82 10.02 10.05 32,721 -0.64(-5.99%)
May 28, 2010 10.69 10.87 10.54 10.69 18,718,082 -0.07(-0.64%)
May 27, 2010 10.27 10.77 10.26 10.76 23,664,768 +0.69(+6.88%)
May 26, 2010 10.12 10.31 10.03 10.06 20,269,412 +0.12(+1.21%)
May 25, 2010 9.812 9.961 9.629 9.944 873 -0.19(-1.86%)
May 24, 2010 10.29 10.44 10.13 10.13 13,857,465 -0.25(-2.37%)
May 21, 2010 9.967 10.48 9.904 10.38 24,645,698 +0.15(+1.45%)
May 20, 2010 10.22 10.51 10.16 10.23 25,179 -0.54(-4.99%)
May 19, 2010 10.86 10.92 10.52 10.77 22,000,942 -0.13(-1.16%)
May 18, 2010 11.27 11.42 10.81 10.89 49,289 -0.24(-2.16%)
May 17, 2010 11.44 11.60 10.90 11.13 23,317,552 -0.36(-3.11%)
May 14, 2010 11.49 11.71 11.30 11.49 15,908,320 -0.29(-2.42%)
May 13, 2010 11.73 11.91 11.68 11.78 16,338,081 +0.04(+0.34%)
May 12, 2010 11.22 11.76 11.19 11.74 18,320,558 +0.57(+5.06%)
May 11, 2010 11.33 11.39 11.16 11.17 94,764 -0.09(-0.81%)
May 10, 2010 11.12 11.27 11.02 11.26 21,697,234 +0.69(+6.53%)
May 07, 2010 10.98 11.17 10.45 10.57 29,336,916 -0.35(-3.24%)
May 06, 2010 11.11 11.60 10.34 10.93 9,459 -0.41(-3.58%)
May 05, 2010 11.55 11.90 11.30 11.33 19,059,060 -0.35(-3.03%)
May 04, 2010 12.04 12.04 11.58 11.69 670 -0.51(-4.21%)
May 03, 2010 12.00 12.23 11.87 12.20 15,595,639 +0.33(+2.79%)
Apr 30, 2010 12.09 12.27 11.84 11.87 21,090,664 -0.21(-1.75%)
Apr 29, 2010 11.71 12.12 11.67 12.08 23,427,022 +0.42(+3.57%)
Apr 28, 2010 11.43 11.67 11.43 11.66 22,498,674 +0.30(+2.66%)
Apr 27, 2010 11.62 11.75 11.35 11.36 700 -0.13(-1.09%)
Apr 26, 2010 11.37 11.60 11.34 11.49 29,964,438 +0.14(+1.21%)
Apr 23, 2010 11.13 11.37 11.10 11.35 16,589,030 +0.25(+2.21%)
Apr 22, 2010 10.92 11.12 10.77 11.10 12,753,229 +0.13(+1.14%)
Apr 21, 2010 10.98 11.27 10.85 10.98 57,641 -0.20(-1.79%)
Apr 20, 2010 10.94 11.23 10.86 11.18 1,051 +0.33(+3.00%)
Apr 19, 2010 10.87 11.05 10.71 10.85 19,382,138 -0.08(-0.73%)
Apr 16, 2010 11.29 11.30 10.77 10.93 46,188,136 -0.41(-3.62%)
Apr 15, 2010 11.63 11.66 11.23 11.34 41,427,652 -0.28(-2.41%)
Apr 14, 2010 11.29 11.63 11.25 11.62 28,537,534 +0.39(+3.51%)
Apr 13, 2010 11.19 11.32 11.10 11.23 24,712,528 +0.04(+0.36%)
Apr 12, 2010 11.37 11.42 11.15 11.19 18,249,076 -0.23(-2.05%)
Apr 09, 2010 11.54 11.67 11.33 11.42 15,153,563 -0.01(-0.05%)
Apr 08, 2010 11.26 11.54 11.02 11.43 21,056,060 -0.05(-0.45%)
Apr 07, 2010 11.76 11.76 11.42 11.48 14,593,395 -0.36(-3.04%)
Apr 06, 2010 11.74 11.90 11.68 11.84 13,096,895 +0.18(+1.57%)
Apr 05, 2010 11.50 11.79 11.39 11.66 17,783,012 +0.23(+2.00%)
Apr 01, 2010 11.33 11.43 11.43 11.43 20,332,186 +0.18(+1.62%)
Mar 31, 2010 11.31 11.31 11.13 11.25 20,120,218 -0.08(-0.71%)
Mar 30, 2010 11.37 11.39 11.24 11.33 15,308,004 -0.03(-0.25%)
Mar 29, 2010 11.33 11.41 11.21 11.35 15,153,705 +0.10(+0.86%)
Mar 26, 2010 11.42 11.46 11.02 11.26 23,241,434 -0.09(-0.76%)
Mar 25, 2010 11.88 11.99 11.33 11.34 22,827,166 -0.47(-3.96%)
Mar 24, 2010 11.48 11.85 11.39 11.81 19,988,454 +0.22(+1.92%)
Mar 23, 2010 11.59 11.62 11.47 11.59 13,381,939 +0.35(+3.10%)
Mar 22, 2010 11.30 11.63 11.22 11.24 16,379,864 -0.35(-3.05%)
Mar 19, 2010 11.76 11.79 11.39 11.59 16,971,196 -0.14(-1.17%)
Mar 18, 2010 11.80 11.90 11.62 11.73 12,984,768 -0.06(-0.53%)
Mar 17, 2010 11.78 11.97 11.73 11.79 18,016,804 +0.06(+0.49%)
Mar 16, 2010 11.66 11.76 11.57 11.74 15,360,713 +0.11(+0.98%)
Mar 15, 2010 11.62 11.66 11.37 11.62 17,312,488 -0.05(-0.39%)
Mar 12, 2010 11.71 11.75 11.48 11.67 16,750,485 +0.02(+0.15%)
Mar 11, 2010 11.65 11.94 11.52 11.65 21,604,754 -0.06(-0.54%)
Mar 10, 2010 11.19 11.75 11.18 11.71 29,508,634 +0.57(+5.07%)
Mar 09, 2010 11.09 11.25 11.08 11.15 13,191,309 -0.05(-0.46%)
Mar 08, 2010 11.18 11.35 11.16 11.20 13,893,223 +0.03(+0.26%)
Mar 05, 2010 10.80 11.21 10.80 11.17 24,791,952 +0.43(+3.98%)
Mar 04, 2010 10.63 10.77 10.56 10.74 15,802,919 +0.11(+1.07%)
Mar 03, 2010 10.45 10.75 10.43 10.63 20,304,228 +0.24(+2.31%)
Mar 02, 2010 10.04 10.51 9.995 10.39 23,599,064 +0.32(+3.17%)
Mar 01, 2010 10.08 10.14 10.05 10.07 10,265,235 +0.07(+0.68%)
Feb 26, 2010 9.967 10.15 9.944 10.00 12,298,098 +0.04(+0.40%)
Feb 25, 2010 9.887 9.961 9.773 9.961 16,347,837 -0.09(-0.85%)
Feb 24, 2010 9.984 10.16 9.870 10.05 15,311,115 +0.07(+0.68%)
Feb 23, 2010 10.11 10.15 9.864 9.978 18,633,438 -0.17(-1.69%)
Feb 22, 2010 10.27 10.28 10.10 10.15 16,885,918 -0.06(-0.61%)
Feb 19, 2010 10.13 10.24 10.03 10.21 15,216,790 +0.11(+1.13%)
Feb 18, 2010 10.15 10.20 10.05 10.10 20,432,992 -0.07(-0.73%)
Feb 17, 2010 10.28 10.33 10.11 10.17 12,841,071 -0.09(-0.83%)
Feb 16, 2010 10.18 10.29 10.14 10.26 15,898,466 +0.15(+1.53%)
Feb 12, 2010 10.15 10.10 10.10 10.10 22,433,322 -0.15(-1.42%)
Feb 11, 2010 10.25 10.30 10.03 10.25 22,768,390 +0.00(+0.00%)
Feb 10, 2010 10.25 10.31 10.04 10.25 13,984,724 -0.06(-0.55%)
Feb 09, 2010 10.29 10.41 10.15 10.31 15,484,643 +0.14(+1.40%)
Feb 08, 2010 10.33 10.37 10.14 10.16 11,493,549 -0.18(-1.71%)
Feb 05, 2010 10.28 10.35 9.959 10.34 21,698,658 +0.03(+0.28%)
Feb 04, 2010 10.61 10.66 10.29 10.31 16,808,440 -0.43(-4.03%)
Feb 03, 2010 10.78 10.90 10.61 10.74 14,308,655 -0.22(-2.02%)
Feb 02, 2010 10.94 10.99 10.72 10.97 20,240,392 +0.22(+2.04%)
Feb 01, 2010 10.62 10.93 10.62 10.75 21,057,162 +0.26(+2.47%)
Jan 29, 2010 10.51 10.85 10.47 10.49 26,232,846 -0.01(-0.05%)
Jan 28, 2010 10.62 10.69 10.25 10.49 25,775,926 -0.15(-1.39%)
Jan 27, 2010 10.73 10.85 10.44 10.64 40,940,712 -0.19(-1.74%)
Jan 26, 2010 10.40 10.85 10.35 10.83 36,016,144 +0.38(+3.65%)
Jan 25, 2010 10.44 10.56 10.28 10.45 17,310,148 +0.10(+0.94%)
Jan 22, 2010 10.64 10.68 10.30 10.35 24,669,550 -0.40(-3.71%)
Jan 21, 2010 10.86 10.94 10.55 10.75 23,468,332 -0.14(-1.25%)
Jan 20, 2010 10.64 10.94 10.60 10.89 30,874,688 +0.14(+1.32%)
Jan 19, 2010 10.68 10.78 10.57 10.74 21,702,438 +0.06(+0.53%)
Jan 15, 2010 10.39 10.69 10.69 10.69 37,718,812 +0.28(+2.74%)
Jan 14, 2010 10.28 10.46 10.19 10.40 15,124,150 +0.12(+1.16%)
Jan 13, 2010 10.36 10.36 10.06 10.28 26,223,266 -0.09(-0.82%)
Jan 12, 2010 10.35 10.41 10.13 10.37 17,086,952 -0.17(-1.62%)
Jan 11, 2010 10.74 10.78 10.37 10.54 17,538,000 -0.10(-0.96%)
Jan 08, 2010 10.78 10.81 10.55 10.64 22,338,760 -0.15(-1.37%)
Jan 07, 2010 10.69 10.85 10.47 10.79 19,389,440 +0.08(+0.74%)
Jan 06, 2010 10.47 10.83 10.34 10.71 27,125,934 +0.26(+2.51%)
Jan 05, 2010 10.32 10.57 10.23 10.45 27,431,408 +0.26(+2.57%)
Jan 04, 2010 9.822 10.21 9.742 10.19 24,810,812 +0.65(+6.81%)
Dec 31, 2009 9.623 9.537 9.537 9.537 8,424,187 -0.06(-0.65%)
Dec 30, 2009 9.531 9.645 9.531 9.600 7,751,421 +0.03(+0.36%)
Dec 29, 2009 9.571 9.617 9.526 9.566 8,086,237 -0.01(-0.06%)
Dec 28, 2009 9.691 9.748 9.520 9.571 8,302,727 -0.14(-1.47%)
Dec 24, 2009 9.645 9.731 9.571 9.714 3,458,974 +0.09(+0.89%)
Dec 23, 2009 9.662 9.759 9.503 9.628 12,548,076 -0.07(-0.76%)
Dec 22, 2009 9.736 9.765 9.640 9.702 8,756,950 -0.03(-0.35%)
Dec 21, 2009 9.543 9.771 9.520 9.736 12,236,643 +0.23(+2.46%)
Dec 18, 2009 9.531 9.645 9.480 9.503 14,368,932 +0.00(+0.00%)
Dec 17, 2009 9.469 9.657 9.469 9.503 14,360,599 -0.11(-1.18%)
Dec 16, 2009 9.634 9.708 9.503 9.617 12,892,343 +0.07(+0.72%)
Dec 15, 2009 9.566 9.719 9.497 9.549 12,968,420 -0.01(-0.12%)
Dec 14, 2009 9.590 9.594 9.520 9.560 12,182,527 +0.10(+1.08%)
Dec 11, 2009 9.588 9.617 9.383 9.457 12,860,412 -0.08(-0.84%)
Dec 10, 2009 9.292 9.577 9.292 9.537 19,685,600 +0.27(+2.95%)
Dec 09, 2009 9.287 9.457 9.201 9.264 17,063,374 +0.04(+0.43%)
Dec 08, 2009 9.235 9.372 9.178 9.224 14,164,211 -0.09(-0.98%)
Dec 07, 2009 9.372 9.497 9.196 9.315 17,693,178 -0.03(-0.30%)
Dec 04, 2009 9.258 9.383 9.122 9.344 25,721,532 +0.25(+2.76%)
Dec 03, 2009 9.087 9.252 9.087 9.093 19,512,468 -0.02(-0.25%)
Dec 02, 2009 9.184 9.218 9.070 9.116 21,391,380 -0.04(-0.44%)
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.