FinancialContent is the trusted provider of stock market information to the media industry.
Valero Energy (NY: VLO)
100.82 USD  +0.57 (+0.57%)
Official Closing Price  /  Updated: 4:41 PM EST, Nov 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2004 18.16 18.51 18.10 18.44 1,398,900 +0.40(+2.22%)
Jun 29, 2004 17.92 18.14 17.90 18.04 1,433,200 +0.09(+0.50%)
Jun 28, 2004 18.38 18.41 17.85 17.95 1,896,500 -0.34(-1.87%)
Jun 25, 2004 18.28 18.53 18.21 18.29 1,153,400 -0.09(-0.48%)
Jun 24, 2004 18.56 18.73 18.38 18.38 1,653,500 -0.19(-1.04%)
Jun 23, 2004 17.88 18.59 17.88 18.57 3,011,800 +0.71(+4.00%)
Jun 22, 2004 17.55 17.88 17.55 17.86 1,878,900 +0.31(+1.77%)
Jun 21, 2004 17.91 17.98 17.53 17.55 2,795,200 +0.01(+0.07%)
Jun 18, 2004 17.36 17.57 17.33 17.54 2,141,300 +0.16(+0.92%)
Jun 17, 2004 17.05 17.40 16.95 17.38 2,041,500 +0.35(+2.04%)
Jun 16, 2004 16.87 17.22 16.83 17.03 1,927,300 +0.27(+1.60%)
Jun 15, 2004 16.49 16.86 16.49 16.76 1,942,500 +0.43(+2.62%)
Jun 14, 2004 16.39 16.54 16.24 16.33 1,629,400 -0.06(-0.37%)
Jun 10, 2004 16.59 16.62 16.30 16.39 2,057,400 -0.16(-0.97%)
Jun 09, 2004 16.19 16.62 15.96 16.55 4,362,000 +0.39(+2.43%)
Jun 08, 2004 16.74 16.98 16.14 16.16 2,877,700 -0.58(-3.44%)
Jun 07, 2004 16.28 16.75 16.14 16.74 1,841,800 +0.50(+3.05%)
Jun 04, 2004 16.62 16.62 16.06 16.24 3,004,400 -0.32(-1.93%)
Jun 03, 2004 16.79 16.98 16.53 16.56 2,403,200 -0.19(-1.13%)
Jun 02, 2004 17.19 17.24 16.74 16.75 1,837,100 -0.41(-2.38%)
Jun 01, 2004 16.65 17.18 16.59 17.16 2,375,900 +0.63(+3.81%)
May 28, 2004 16.25 16.54 16.23 16.53 1,363,100 +0.28(+1.74%)
May 27, 2004 16.56 16.58 16.17 16.25 2,281,600 -0.26(-1.58%)
May 26, 2004 16.50 16.60 16.33 16.50 2,173,000 +0.14(+0.86%)
May 25, 2004 16.26 16.42 16.21 16.36 2,628,100 +0.11(+0.71%)
May 24, 2004 16.00 16.26 15.84 16.25 2,600,700 +0.36(+2.27%)
May 21, 2004 15.81 15.98 15.76 15.89 1,563,900 +0.20(+1.27%)
May 20, 2004 15.92 15.99 15.69 15.69 1,224,300 -0.21(-1.35%)
May 19, 2004 15.98 16.11 15.82 15.90 2,201,600 +0.00(+0.00%)
May 18, 2004 16.43 16.43 15.85 15.90 2,176,800 -0.53(-3.21%)
May 17, 2004 16.59 16.80 16.41 16.43 1,532,100 -0.05(-0.32%)
May 14, 2004 16.19 16.55 16.13 16.49 1,507,900 +0.30(+1.82%)
May 13, 2004 16.21 16.34 16.06 16.19 1,071,900 -0.06(-0.37%)
May 12, 2004 16.21 16.31 15.91 16.25 1,500,800 +0.15(+0.92%)
May 11, 2004 15.65 16.12 15.65 16.10 1,638,400 +0.45(+2.89%)
May 10, 2004 15.89 15.89 15.52 15.65 2,002,500 -0.46(-2.87%)
May 07, 2004 16.29 16.34 16.04 16.11 1,630,600 -0.18(-1.07%)
May 06, 2004 16.55 16.60 16.17 16.29 1,618,500 -0.22(-1.30%)
May 05, 2004 16.42 16.60 16.23 16.50 2,089,600 +0.08(+0.50%)
May 04, 2004 16.25 16.51 16.20 16.42 2,040,300 +0.18(+1.14%)
May 03, 2004 15.94 16.25 15.79 16.24 2,445,800 +0.30(+1.85%)
Apr 30, 2004 15.97 16.21 15.88 15.94 1,751,800 +0.02(+0.14%)
Apr 29, 2004 16.17 16.31 15.76 15.92 3,344,800 -0.19(-1.21%)
Apr 28, 2004 15.75 16.24 15.66 16.11 19,360,400 +0.47(+3.00%)
Apr 27, 2004 15.59 15.91 15.50 15.64 1,345,500 +0.09(+0.55%)
Apr 26, 2004 15.30 15.72 15.29 15.56 1,430,700 +0.32(+2.12%)
Apr 23, 2004 15.47 15.47 15.10 15.23 1,591,300 -0.26(-1.65%)
Apr 22, 2004 14.91 15.56 14.88 15.49 1,828,700 +0.58(+3.91%)
Apr 21, 2004 15.06 15.06 14.57 14.91 1,547,500 -0.02(-0.17%)
Apr 20, 2004 14.94 15.44 14.91 14.93 4,819,200 +0.25(+1.74%)
Apr 19, 2004 14.69 14.81 14.62 14.68 1,907,900 +0.10(+0.70%)
Apr 16, 2004 14.69 14.75 14.52 14.57 1,631,600 -0.08(-0.51%)
Apr 15, 2004 14.70 14.82 14.52 14.65 2,143,200 +0.02(+0.15%)
Apr 14, 2004 14.88 15.00 14.52 14.63 1,558,400 -0.34(-2.29%)
Apr 13, 2004 15.27 15.55 14.96 14.97 2,354,800 -0.09(-0.61%)
Apr 12, 2004 14.51 15.14 14.51 15.06 1,968,500 +0.61(+4.24%)
Apr 08, 2004 14.50 14.56 14.32 14.45 1,342,400 +0.15(+1.05%)
Apr 07, 2004 14.28 14.36 14.06 14.30 2,092,100 +0.06(+0.39%)
Apr 06, 2004 14.44 14.47 14.16 14.24 1,452,100 -0.12(-0.82%)
Apr 05, 2004 14.12 14.43 14.12 14.36 1,840,800 +0.29(+2.02%)
Apr 02, 2004 14.48 14.48 13.97 14.08 3,364,300 -0.40(-2.80%)
Apr 01, 2004 15.10 15.10 14.40 14.48 3,256,500 -0.51(-3.39%)
Mar 31, 2004 14.96 15.00 14.75 14.99 1,720,100 +0.29(+1.97%)
Mar 30, 2004 14.65 14.72 14.50 14.70 1,699,200 +0.05(+0.36%)
Mar 29, 2004 14.38 14.71 14.37 14.65 918,000 +0.34(+2.38%)
Mar 26, 2004 14.25 14.45 14.21 14.31 1,322,900 +0.17(+1.20%)
Mar 25, 2004 14.31 14.32 14.07 14.14 1,454,400 -0.14(-1.00%)
Mar 24, 2004 14.56 14.65 14.25 14.28 1,478,900 -0.28(-1.94%)
Mar 23, 2004 14.57 14.70 14.53 14.56 1,716,000 +0.06(+0.43%)
Mar 22, 2004 14.54 14.59 14.45 14.50 1,708,600 -0.04(-0.26%)
Mar 19, 2004 14.62 14.93 14.52 14.54 1,238,900 -0.06(-0.39%)
Mar 18, 2004 14.36 14.62 14.32 14.60 2,039,100 +0.36(+2.49%)
Mar 17, 2004 14.03 14.28 14.00 14.24 1,825,800 +0.27(+1.95%)
Mar 16, 2004 14.15 14.24 13.88 13.97 2,014,500 -0.22(-1.55%)
Mar 15, 2004 14.50 14.50 14.13 14.19 2,112,900 -0.31(-2.16%)
Mar 12, 2004 14.50 14.57 14.18 14.50 1,360,000 +0.06(+0.43%)
Mar 11, 2004 14.68 14.71 14.42 14.44 1,441,600 -0.31(-2.09%)
Mar 10, 2004 14.98 15.11 14.74 14.74 2,046,000 -0.20(-1.35%)
Mar 09, 2004 15.20 15.23 14.95 14.95 1,362,400 -0.26(-1.68%)
Mar 08, 2004 15.06 15.38 15.06 15.20 1,223,100 +0.14(+0.95%)
Mar 05, 2004 14.83 15.06 14.81 15.06 1,015,800 +0.23(+1.57%)
Mar 04, 2004 14.82 14.83 14.65 14.83 864,300 +0.01(+0.07%)
Mar 03, 2004 14.64 14.87 14.34 14.82 1,675,100 +0.09(+0.61%)
Mar 02, 2004 15.16 15.19 14.73 14.73 1,439,100 -0.44(-2.88%)
Mar 01, 2004 15.01 15.19 14.94 15.16 1,194,400 +0.16(+1.10%)
Feb 27, 2004 14.75 15.03 14.69 15.00 1,515,800 +0.24(+1.66%)
Feb 26, 2004 14.38 14.78 14.32 14.76 1,537,900 +0.32(+2.20%)
Feb 25, 2004 13.97 14.45 13.91 14.44 1,674,300 +0.43(+3.07%)
Feb 24, 2004 13.88 14.04 13.74 14.01 916,300 +0.06(+0.43%)
Feb 23, 2004 13.91 14.03 13.79 13.95 638,800 +0.02(+0.11%)
Feb 20, 2004 13.99 13.99 13.84 13.93 790,600 -0.08(-0.57%)
Feb 19, 2004 14.07 14.25 14.01 14.01 653,800 -0.06(-0.43%)
Feb 18, 2004 14.22 14.25 13.99 14.07 720,300 -0.15(-1.07%)
Feb 17, 2004 13.98 14.30 13.95 14.22 1,122,700 +0.30(+2.17%)
Feb 13, 2004 13.97 14.02 13.71 13.92 1,158,300 -0.00(-0.02%)
Feb 12, 2004 13.82 14.03 13.76 13.93 1,265,300 +0.08(+0.56%)
Feb 11, 2004 13.60 13.95 13.56 13.85 1,712,400 +0.28(+2.04%)
Feb 10, 2004 13.39 13.64 13.35 13.57 1,177,600 +0.17(+1.27%)
Feb 09, 2004 13.22 13.43 13.20 13.40 1,711,800 +0.20(+1.53%)
Feb 06, 2004 13.29 13.33 13.13 13.20 4,106,800 -0.14(-1.05%)
Feb 05, 2004 13.35 13.71 13.26 13.34 1,967,100 +0.10(+0.74%)
Feb 04, 2004 13.38 13.45 13.19 13.24 1,095,500 -0.15(-1.16%)
Feb 03, 2004 13.29 13.53 13.20 13.39 989,700 -0.04(-0.26%)
Feb 02, 2004 13.19 13.57 13.10 13.43 1,157,900 +0.20(+1.51%)
Jan 30, 2004 13.09 13.27 13.00 13.23 1,261,900 -0.17(-1.25%)
Jan 29, 2004 13.60 13.64 13.20 13.40 1,303,300 -0.19(-1.38%)
Jan 28, 2004 13.56 13.75 13.44 13.59 1,549,400 +0.10(+0.76%)
Jan 27, 2004 13.52 13.62 13.30 13.48 1,848,600 +0.12(+0.90%)
Jan 26, 2004 13.11 13.41 12.94 13.36 1,112,800 +0.24(+1.85%)
Jan 23, 2004 13.01 13.39 13.01 13.12 1,285,900 +0.11(+0.88%)
Jan 22, 2004 12.94 13.06 12.88 13.01 967,000 -0.06(-0.44%)
Jan 21, 2004 13.10 13.25 12.88 13.06 1,111,300 +0.04(+0.29%)
Jan 20, 2004 12.57 13.06 12.57 13.03 1,030,700 +0.46(+3.64%)
Jan 16, 2004 12.37 12.58 12.36 12.57 910,400 +0.20(+1.62%)
Jan 15, 2004 12.50 12.60 12.33 12.37 1,603,400 -0.16(-1.30%)
Jan 14, 2004 12.25 12.62 12.00 12.53 2,883,200 -0.02(-0.16%)
Jan 13, 2004 12.01 12.69 12.01 12.55 3,238,600 +0.67(+5.64%)
Jan 12, 2004 11.65 11.90 11.60 11.88 1,538,500 +0.24(+2.02%)
Jan 09, 2004 11.60 11.79 11.49 11.64 1,487,500 +0.03(+0.28%)
Jan 08, 2004 11.70 11.72 11.44 11.61 1,773,500 -0.11(-0.94%)
Jan 07, 2004 11.85 11.85 11.68 11.72 2,160,500 -0.13(-1.08%)
Jan 06, 2004 11.75 11.85 11.69 11.85 1,578,700 +0.10(+0.85%)
Jan 05, 2004 11.55 11.80 11.51 11.75 1,883,300 +0.24(+2.13%)
Jan 02, 2004 11.62 11.68 11.43 11.51 1,394,700 -0.08(-0.69%)
Dec 31, 2003 11.65 11.65 11.41 11.59 1,314,900 -0.10(-0.88%)
Dec 30, 2003 11.62 11.77 11.58 11.69 866,300 +0.05(+0.41%)
Dec 29, 2003 11.50 11.66 11.47 11.64 709,800 +0.15(+1.26%)
Dec 26, 2003 11.47 11.55 11.45 11.49 167,100 +0.02(+0.20%)
Dec 24, 2003 11.47 11.50 11.41 11.47 390,900 +0.00(+0.02%)
Dec 23, 2003 11.55 11.55 11.37 11.47 1,115,000 -0.08(-0.71%)
Dec 22, 2003 11.70 11.70 11.54 11.55 1,259,300 -0.15(-1.26%)
Dec 19, 2003 11.72 11.73 11.56 11.70 1,611,100 +0.06(+0.52%)
Dec 18, 2003 11.30 11.71 11.29 11.64 2,148,600 +0.39(+3.47%)
Dec 17, 2003 11.03 11.29 10.98 11.25 1,256,800 +0.22(+2.04%)
Dec 16, 2003 11.13 11.13 11.00 11.03 931,000 -0.10(-0.88%)
Dec 15, 2003 11.29 11.29 11.10 11.12 701,600 -0.15(-1.37%)
Dec 12, 2003 11.00 11.30 11.00 11.28 1,508,600 +0.27(+2.48%)
Dec 11, 2003 10.94 11.04 10.75 11.01 1,426,300 +0.07(+0.62%)
Dec 10, 2003 11.24 11.25 10.93 10.94 1,190,900 -0.35(-3.08%)
Dec 09, 2003 11.40 11.41 11.24 11.29 1,210,400 -0.06(-0.55%)
Dec 08, 2003 11.26 11.37 11.16 11.35 1,021,600 +0.09(+0.78%)
Dec 05, 2003 11.19 11.27 11.17 11.26 828,000 +0.07(+0.60%)
Dec 04, 2003 10.98 11.20 10.89 11.19 1,026,500 +0.23(+2.10%)
Dec 03, 2003 10.89 11.06 10.89 10.96 1,251,700 +0.11(+0.99%)
Dec 02, 2003 10.97 11.01 10.83 10.86 1,241,700 -0.11(-1.03%)
Dec 01, 2003 10.77 10.97 10.77 10.97 893,300 +0.19(+1.79%)
Nov 28, 2003 10.85 10.85 10.72 10.78 520,100 -0.12(-1.10%)
Nov 26, 2003 10.81 10.93 10.79 10.89 679,300 +0.09(+0.81%)
Nov 25, 2003 10.73 10.81 10.69 10.81 1,102,000 +0.08(+0.77%)
Nov 24, 2003 10.72 10.74 10.62 10.72 857,800 -0.03(-0.23%)
Nov 21, 2003 10.69 10.79 10.69 10.75 815,900 +0.06(+0.61%)
Nov 20, 2003 10.68 10.75 10.64 10.69 845,200 -0.03(-0.26%)
Nov 19, 2003 10.79 10.80 10.62 10.71 1,357,600 -0.12(-1.15%)
Nov 18, 2003 10.83 10.89 10.79 10.84 941,700 -0.01(-0.07%)
Nov 17, 2003 10.88 11.05 10.81 10.85 678,300 -0.26(-2.32%)
Nov 14, 2003 10.95 11.11 10.87 11.10 1,213,300 +0.18(+1.62%)
Nov 13, 2003 10.71 10.94 10.71 10.93 819,500 +0.11(+1.04%)
Nov 12, 2003 10.60 10.81 10.60 10.81 484,400 +0.19(+1.79%)
Nov 11, 2003 10.74 10.75 10.58 10.62 1,032,100 -0.23(-2.12%)
Nov 10, 2003 10.90 10.90 10.74 10.85 952,500 -0.15(-1.34%)
Nov 07, 2003 10.79 11.00 10.75 11.00 1,059,900 +0.18(+1.62%)
Nov 06, 2003 10.79 10.82 10.63 10.82 769,000 +0.04(+0.37%)
Nov 05, 2003 10.63 10.79 10.68 10.79 722,200 +0.02(+0.21%)
Nov 04, 2003 10.63 10.78 10.63 10.76 966,800 +0.13(+1.22%)
Nov 03, 2003 10.68 10.72 10.61 10.63 1,095,159 -0.04(-0.40%)
Oct 31, 2003 10.34 10.73 10.34 10.68 2,512,000 +0.36(+3.44%)
Oct 30, 2003 9.955 10.32 9.950 10.32 2,835,400 +0.44(+4.45%)
Oct 29, 2003 9.812 9.912 9.738 9.880 2,930,100 +0.07(+0.69%)
Oct 28, 2003 9.750 9.873 9.742 9.812 2,241,800 -0.20(-1.97%)
Oct 27, 2003 9.900 10.04 9.815 10.01 1,200,200 +0.16(+1.65%)
Oct 24, 2003 9.980 9.982 9.822 9.848 594,400 -0.11(-1.10%)
Oct 23, 2003 9.732 9.975 9.695 9.957 987,900 +0.22(+2.31%)
Oct 22, 2003 9.800 9.825 9.713 9.732 762,900 -0.13(-1.32%)
Oct 21, 2003 9.985 9.985 9.852 9.863 666,200 -0.08(-0.85%)
Oct 20, 2003 9.883 9.985 9.832 9.947 515,700 +0.00(+0.03%)
Oct 17, 2003 9.988 10.01 9.930 9.945 700,000 -0.04(-0.43%)
Oct 16, 2003 9.960 9.998 9.940 9.988 646,900 +0.05(+0.53%)
Oct 15, 2003 9.995 9.995 9.910 9.935 762,900 -0.00(-0.05%)
Oct 14, 2003 10.00 10.00 9.883 9.940 619,900 -0.03(-0.25%)
Oct 13, 2003 9.910 9.973 9.925 9.965 641,100 +0.05(+0.55%)
Oct 10, 2003 9.908 9.935 9.898 9.910 566,600 +0.04(+0.43%)
Oct 09, 2003 9.863 9.908 9.803 9.867 1,140,100 +0.07(+0.69%)
Oct 08, 2003 9.760 9.850 9.752 9.800 908,000 +0.05(+0.49%)
Oct 07, 2003 9.750 9.785 9.695 9.752 821,900 +0.00(+0.03%)
Oct 06, 2003 9.740 9.750 9.635 9.750 609,800 +0.01(+0.10%)
Oct 03, 2003 9.697 9.780 9.635 9.740 1,009,400 +0.14(+1.46%)
Oct 02, 2003 9.495 9.602 9.455 9.600 1,080,000 +0.15(+1.59%)
Oct 01, 2003 9.568 9.550 9.425 9.450 1,623,300 -0.12(-1.23%)
Sep 30, 2003 9.262 9.598 9.225 9.568 2,073,600 +0.29(+3.15%)
Sep 29, 2003 9.275 9.285 9.215 9.275 593,500 +0.04(+0.41%)
Sep 26, 2003 9.287 9.275 9.172 9.238 821,000 -0.05(-0.54%)
Sep 25, 2003 9.432 9.432 9.273 9.287 636,400 -0.14(-1.46%)
Sep 24, 2003 9.512 9.568 9.425 9.425 1,047,400 -0.01(-0.16%)
Sep 23, 2003 9.450 9.557 9.428 9.440 677,000 +0.00(+0.03%)
Sep 22, 2003 9.340 9.465 9.338 9.438 867,300 +0.10(+1.04%)
Sep 19, 2003 9.387 9.428 9.325 9.340 1,186,300 -0.09(-0.90%)
Sep 18, 2003 9.480 9.485 9.385 9.425 1,374,100 -0.05(-0.50%)
Sep 17, 2003 9.550 9.550 9.460 9.473 716,200 -0.05(-0.53%)
Sep 16, 2003 9.537 9.543 9.475 9.523 662,500 +0.01(+0.13%)
Sep 15, 2003 9.537 9.550 9.485 9.510 695,100 -0.02(-0.24%)
Sep 12, 2003 9.512 9.547 9.475 9.533 487,500 -0.01(-0.13%)
Sep 11, 2003 9.582 9.582 9.492 9.545 932,600 -0.02(-0.21%)
Sep 10, 2003 9.585 9.658 9.540 9.565 1,504,600 -0.00(-0.03%)
Sep 09, 2003 9.637 9.650 9.537 9.568 1,058,800 -0.08(-0.80%)
Sep 08, 2003 9.515 9.662 9.515 9.645 731,300 +0.13(+1.39%)
Sep 05, 2003 9.488 9.512 9.387 9.512 983,000 +0.08(+0.82%)
Sep 04, 2003 9.600 9.637 9.400 9.435 1,932,000 -0.13(-1.33%)
Sep 03, 2003 9.625 9.713 9.425 9.562 2,283,800 -0.26(-2.67%)
Sep 02, 2003 9.850 9.857 9.762 9.825 1,234,900 -0.03(-0.25%)
Aug 29, 2003 9.730 9.875 9.730 9.850 949,100 +0.04(+0.38%)
Aug 28, 2003 9.675 9.812 9.662 9.812 1,249,900 +0.16(+1.71%)
Aug 27, 2003 9.595 9.682 9.537 9.648 1,530,900 +0.04(+0.42%)
Aug 26, 2003 9.670 9.672 9.550 9.607 1,355,100 -0.16(-1.66%)
Aug 25, 2003 9.890 9.945 9.750 9.770 929,000 -0.10(-0.96%)
Aug 22, 2003 10.02 10.03 9.832 9.865 757,400 -0.11(-1.08%)
Aug 21, 2003 9.825 9.988 9.762 9.973 942,000 +0.14(+1.40%)
Aug 20, 2003 10.02 10.02 9.762 9.835 1,370,600 -0.18(-1.85%)
Aug 19, 2003 9.838 10.03 9.703 10.02 1,617,500 +0.12(+1.24%)
Aug 18, 2003 10.00 10.00 9.797 9.898 970,500 -0.05(-0.53%)
Aug 15, 2003 10.00 10.02 9.900 9.950 750,200 +0.09(+0.94%)
Aug 14, 2003 9.947 9.963 9.840 9.857 775,500 -0.03(-0.28%)
Aug 13, 2003 9.787 9.957 9.750 9.885 1,376,400 +0.10(+1.00%)
Aug 12, 2003 9.613 9.787 9.562 9.787 826,300 +0.24(+2.49%)
Aug 11, 2003 9.488 9.635 9.453 9.550 711,200 -0.01(-0.10%)
Aug 08, 2003 9.457 9.575 9.367 9.560 1,091,000 +0.11(+1.16%)
Aug 07, 2003 9.125 9.450 9.080 9.450 1,738,600 +0.39(+4.36%)
Aug 06, 2003 8.925 9.060 8.918 9.055 843,200 +0.17(+1.88%)
Aug 05, 2003 8.883 8.998 8.857 8.887 552,400 +0.00(+0.06%)
Aug 04, 2003 9.002 9.002 8.797 8.883 909,800 -0.14(-1.58%)
Aug 01, 2003 9.062 9.125 9.005 9.025 790,600 -0.07(-0.82%)
Jul 31, 2003 9.158 9.180 9.062 9.100 635,600 -0.04(-0.49%)
Jul 30, 2003 9.105 9.250 9.023 9.145 913,400 +0.09(+0.99%)
Jul 29, 2003 9.075 9.160 9.000 9.055 926,700 +0.02(+0.22%)
Jul 28, 2003 9.050 9.088 8.970 9.035 518,000 -0.02(-0.25%)
Jul 25, 2003 9.050 9.110 8.963 9.057 908,100 +0.01(+0.08%)
Jul 24, 2003 9.213 9.248 9.035 9.050 1,058,200 -0.11(-1.23%)
Jul 23, 2003 9.207 9.357 9.107 9.162 1,073,800 -0.08(-0.89%)
Jul 22, 2003 9.195 9.273 9.148 9.245 1,850,000 +0.09(+1.01%)
Jul 21, 2003 9.262 9.285 9.100 9.152 737,800 -0.13(-1.45%)
Jul 18, 2003 9.260 9.330 9.107 9.287 881,500 +0.09(+0.98%)
Jul 17, 2003 9.252 9.318 9.182 9.197 648,300 -0.07(-0.76%)
Jul 16, 2003 9.500 9.520 9.255 9.268 1,411,900 -0.23(-2.45%)
Jul 15, 2003 9.300 9.560 9.262 9.500 1,326,800 +0.26(+2.84%)
Jul 14, 2003 9.463 9.463 9.238 9.238 932,600 -0.16(-1.73%)
Jul 11, 2003 9.335 9.450 9.283 9.400 633,300 +0.08(+0.89%)
Jul 10, 2003 9.400 9.500 9.258 9.318 939,000 -0.11(-1.14%)
Jul 09, 2003 9.195 9.543 9.195 9.425 2,097,000 +0.26(+2.78%)
Jul 08, 2003 9.053 9.223 9.023 9.170 935,100 +0.12(+1.30%)
Jul 07, 2003 9.217 9.250 9.033 9.053 1,374,500 -0.15(-1.66%)
Jul 03, 2003 9.203 9.250 9.125 9.205 1,010,700 +0.00(+0.03%)
Jul 02, 2003 9.035 9.250 8.965 9.203 1,528,500 +0.17(+1.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.