FinancialContent is the trusted provider of stock market information to the media industry.
Valero Energy (NY: VLO)
93.81 USD  -0.72 (-0.76%)
Official Closing Price  /  Updated: 6:30 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2003 9.000 9.115 8.918 9.035 1,242,900 -0.05(-0.52%)
Jun 30, 2003 9.175 9.195 9.008 9.082 1,173,900 -0.07(-0.79%)
Jun 27, 2003 9.130 9.225 9.130 9.155 907,500 +0.02(+0.22%)
Jun 26, 2003 9.252 9.305 9.125 9.135 1,328,700 -0.12(-1.27%)
Jun 25, 2003 9.300 9.393 9.248 9.252 1,137,300 -0.03(-0.27%)
Jun 24, 2003 9.460 9.460 9.268 9.277 1,571,700 -0.23(-2.44%)
Jun 23, 2003 9.425 9.518 9.395 9.510 1,354,100 +0.16(+1.71%)
Jun 20, 2003 9.213 9.418 9.100 9.350 2,530,500 -0.05(-0.56%)
Jun 19, 2003 9.398 9.523 9.315 9.402 1,099,000 +0.00(+0.05%)
Jun 18, 2003 9.523 9.525 9.342 9.398 837,100 -0.12(-1.31%)
Jun 17, 2003 9.500 9.523 9.375 9.523 1,250,300 +0.03(+0.26%)
Jun 16, 2003 9.385 9.498 9.287 9.498 1,089,100 +0.18(+1.88%)
Jun 13, 2003 9.527 9.543 9.230 9.322 989,600 -0.21(-2.15%)
Jun 12, 2003 9.635 9.675 9.387 9.527 1,130,600 -0.05(-0.52%)
Jun 11, 2003 9.325 9.578 9.287 9.578 1,803,300 +0.27(+2.93%)
Jun 10, 2003 9.200 9.330 9.195 9.305 1,006,200 +0.13(+1.42%)
Jun 09, 2003 9.188 9.340 9.150 9.175 856,500 -0.06(-0.68%)
Jun 06, 2003 9.395 9.408 9.188 9.238 1,071,400 -0.14(-1.47%)
Jun 05, 2003 9.325 9.473 9.252 9.375 1,292,900 +0.06(+0.67%)
Jun 04, 2003 9.225 9.350 9.213 9.312 1,269,300 +0.09(+0.95%)
Jun 03, 2003 9.357 9.363 9.182 9.225 1,172,900 -0.08(-0.89%)
Jun 02, 2003 9.255 9.328 9.127 9.307 1,878,500 -0.07(-0.72%)
May 30, 2003 9.280 9.475 9.250 9.375 2,284,700 +0.21(+2.26%)
May 29, 2003 9.250 9.387 9.127 9.168 1,574,400 -0.12(-1.35%)
May 28, 2003 9.520 9.533 9.242 9.293 1,139,000 -0.23(-2.39%)
May 27, 2003 9.470 9.572 9.438 9.520 1,157,700 +0.07(+0.74%)
May 23, 2003 9.455 9.545 9.375 9.450 894,600 -0.02(-0.16%)
May 22, 2003 9.650 9.650 9.425 9.465 1,269,300 -0.21(-2.17%)
May 21, 2003 9.473 9.700 9.428 9.675 1,052,000 +0.19(+2.00%)
May 20, 2003 9.535 9.560 9.400 9.485 1,086,700 +0.00(+0.00%)
May 19, 2003 9.595 9.655 9.412 9.485 1,187,900 -0.17(-1.79%)
May 16, 2003 9.617 9.750 9.600 9.658 1,332,200 +0.04(+0.42%)
May 15, 2003 9.688 9.787 9.553 9.617 1,587,600 +0.00(+0.00%)
May 14, 2003 9.600 9.703 9.570 9.617 2,060,000 +0.21(+2.18%)
May 13, 2003 9.215 9.473 9.205 9.412 1,687,000 +0.20(+2.14%)
May 12, 2003 8.970 9.295 8.963 9.215 2,118,600 +0.32(+3.60%)
May 09, 2003 8.905 8.953 8.790 8.895 948,100 +0.00(+0.06%)
May 08, 2003 9.050 9.060 8.873 8.890 1,269,300 -0.18(-1.98%)
May 07, 2003 8.947 9.125 8.877 9.070 1,099,100 +0.10(+1.11%)
May 06, 2003 8.900 9.050 8.900 8.970 1,279,900 -0.04(-0.47%)
May 05, 2003 9.090 9.123 8.963 9.012 1,311,200 -0.03(-0.36%)
May 02, 2003 9.107 9.238 9.045 9.045 1,141,600 -0.05(-0.55%)
May 01, 2003 9.175 9.188 8.957 9.095 1,075,700 -0.09(-1.01%)
Apr 30, 2003 9.145 9.287 9.092 9.188 1,413,900 +0.09(+1.02%)
Apr 29, 2003 9.312 9.363 9.092 9.095 1,414,400 -0.27(-2.86%)
Apr 28, 2003 9.352 9.405 9.300 9.363 1,241,600 -0.01(-0.16%)
Apr 25, 2003 9.412 9.463 9.225 9.377 981,900 -0.04(-0.48%)
Apr 24, 2003 9.440 9.523 9.400 9.422 911,400 -0.03(-0.32%)
Apr 23, 2003 9.613 9.640 9.375 9.453 1,264,500 -0.08(-0.87%)
Apr 22, 2003 9.600 9.607 9.350 9.535 1,810,900 -0.10(-1.01%)
Apr 21, 2003 9.582 9.713 9.475 9.633 1,468,800 +0.18(+1.85%)
Apr 17, 2003 9.380 9.510 9.275 9.457 1,666,000 +0.08(+0.83%)
Apr 16, 2003 9.300 9.450 9.262 9.380 2,706,900 +0.10(+1.10%)
Apr 15, 2003 9.348 9.350 9.143 9.277 1,941,700 -0.05(-0.51%)
Apr 14, 2003 9.295 9.375 9.260 9.325 824,400 +0.07(+0.81%)
Apr 11, 2003 9.303 9.425 9.227 9.250 1,261,200 -0.05(-0.54%)
Apr 10, 2003 9.455 9.510 9.287 9.300 1,590,500 -0.13(-1.40%)
Apr 09, 2003 9.370 9.457 9.300 9.432 2,566,400 +0.19(+2.03%)
Apr 08, 2003 9.565 9.625 9.230 9.245 3,548,500 -0.59(-6.02%)
Apr 07, 2003 10.06 10.09 9.800 9.838 1,681,000 -0.22(-2.21%)
Apr 04, 2003 10.09 10.16 10.00 10.06 1,822,100 -0.03(-0.32%)
Apr 03, 2003 10.24 10.24 10.00 10.09 2,574,100 -0.14(-1.34%)
Apr 02, 2003 10.47 10.47 10.19 10.23 1,508,500 -0.24(-2.29%)
Apr 01, 2003 10.45 10.54 10.40 10.47 989,300 +0.12(+1.21%)
Mar 31, 2003 10.59 10.60 10.34 10.35 1,327,000 -0.06(-0.58%)
Mar 28, 2003 10.14 10.43 10.13 10.40 1,433,800 +0.26(+2.56%)
Mar 27, 2003 10.05 10.15 9.975 10.14 1,698,100 +0.13(+1.32%)
Mar 26, 2003 10.08 10.19 10.00 10.01 5,221,800 -0.34(-3.31%)
Mar 25, 2003 10.31 10.54 10.28 10.36 1,235,600 +0.07(+0.63%)
Mar 24, 2003 10.36 10.49 10.24 10.29 802,800 -0.17(-1.60%)
Mar 21, 2003 10.46 10.56 10.36 10.46 1,433,500 -0.01(-0.05%)
Mar 20, 2003 10.19 10.49 10.10 10.46 1,088,800 +0.28(+2.70%)
Mar 19, 2003 10.29 10.34 10.08 10.19 882,700 -0.05(-0.51%)
Mar 18, 2003 10.17 10.26 9.998 10.24 1,326,500 +0.02(+0.15%)
Mar 17, 2003 9.900 10.24 9.900 10.22 1,289,700 +0.24(+2.38%)
Mar 14, 2003 9.938 10.03 9.910 9.988 1,012,800 +0.10(+1.01%)
Mar 13, 2003 9.998 10.00 9.725 9.887 1,692,100 -0.08(-0.75%)
Mar 12, 2003 10.04 10.07 9.850 9.963 1,848,800 -0.12(-1.17%)
Mar 11, 2003 10.38 10.48 10.07 10.08 2,378,900 -0.20(-1.95%)
Mar 10, 2003 10.30 10.30 10.19 10.28 1,471,800 +0.16(+1.58%)
Mar 07, 2003 10.05 10.18 9.982 10.12 1,081,700 +0.07(+0.72%)
Mar 06, 2003 10.25 10.38 10.03 10.05 2,559,800 -0.13(-1.25%)
Mar 05, 2003 9.918 10.20 9.912 10.18 2,628,400 +0.22(+2.21%)
Mar 04, 2003 9.863 10.04 9.820 9.955 1,219,700 +0.11(+1.09%)
Mar 03, 2003 9.790 9.890 9.750 9.848 922,300 +0.10(+0.97%)
Feb 28, 2003 9.787 9.865 9.688 9.752 2,037,500 +0.00(+0.03%)
Feb 27, 2003 9.875 9.935 9.668 9.750 1,503,700 -0.09(-0.89%)
Feb 26, 2003 9.600 10.03 9.557 9.838 2,664,300 +0.28(+2.93%)
Feb 25, 2003 9.705 9.910 9.387 9.557 1,691,300 -0.15(-1.52%)
Feb 24, 2003 9.428 9.713 9.340 9.705 1,789,000 +0.33(+3.49%)
Feb 21, 2003 9.075 9.465 9.075 9.377 1,825,100 +0.30(+3.36%)
Feb 20, 2003 9.197 9.273 9.068 9.072 794,200 -0.12(-1.36%)
Feb 19, 2003 9.213 9.275 9.018 9.197 1,162,900 -0.05(-0.57%)
Feb 18, 2003 8.957 9.287 8.900 9.250 1,601,000 +0.32(+3.58%)
Feb 14, 2003 9.002 9.107 8.905 8.930 1,172,400 -0.07(-0.81%)
Feb 13, 2003 9.188 9.190 8.877 9.002 1,795,900 -0.19(-2.01%)
Feb 12, 2003 9.453 9.453 9.107 9.188 1,214,800 -0.27(-2.80%)
Feb 11, 2003 9.428 9.473 9.290 9.453 1,183,900 +0.04(+0.40%)
Feb 10, 2003 9.475 9.498 9.203 9.415 1,447,700 -0.09(-0.89%)
Feb 07, 2003 9.500 9.600 9.360 9.500 1,670,900 +0.02(+0.21%)
Feb 06, 2003 9.125 9.488 9.088 9.480 2,006,100 +0.29(+3.18%)
Feb 05, 2003 9.400 9.550 9.188 9.188 1,452,300 -0.10(-1.05%)
Feb 04, 2003 9.062 9.405 9.000 9.285 1,573,400 +0.19(+2.09%)
Feb 03, 2003 8.598 9.162 8.598 9.095 1,718,200 +0.50(+5.79%)
Jan 31, 2003 8.375 8.600 8.287 8.598 1,196,400 +0.06(+0.70%)
Jan 30, 2003 8.727 8.875 8.502 8.537 1,476,400 -0.19(-2.15%)
Jan 29, 2003 8.398 8.812 8.287 8.725 1,484,400 +0.45(+5.44%)
Jan 28, 2003 8.562 8.793 8.050 8.275 2,807,600 -0.17(-1.98%)
Jan 27, 2003 8.815 8.825 8.350 8.443 1,296,500 -0.43(-4.90%)
Jan 24, 2003 8.975 9.023 8.825 8.877 694,400 -0.19(-2.07%)
Jan 23, 2003 8.980 9.095 8.938 9.065 1,014,400 +0.16(+1.80%)
Jan 22, 2003 8.950 9.090 8.835 8.905 995,600 -0.11(-1.19%)
Jan 21, 2003 9.277 9.277 9.008 9.012 691,000 -0.26(-2.83%)
Jan 17, 2003 9.375 9.450 9.195 9.275 838,400 -0.22(-2.34%)
Jan 16, 2003 9.565 9.723 9.498 9.498 1,227,500 -0.02(-0.18%)
Jan 15, 2003 9.555 9.557 9.490 9.515 889,200 -0.06(-0.68%)
Jan 14, 2003 9.588 9.625 9.477 9.580 768,400 -0.01(-0.08%)
Jan 13, 2003 9.375 9.590 9.375 9.588 1,217,900 +0.20(+2.10%)
Jan 10, 2003 9.387 9.432 9.300 9.390 873,000 +0.00(+0.03%)
Jan 09, 2003 8.980 9.412 8.965 9.387 1,277,200 +0.51(+5.72%)
Jan 08, 2003 9.127 9.137 8.835 8.880 1,219,700 -0.38(-4.16%)
Jan 07, 2003 9.365 9.402 9.113 9.265 1,175,000 -0.12(-1.23%)
Jan 06, 2003 9.342 9.575 9.338 9.380 857,900 -0.01(-0.13%)
Jan 03, 2003 9.533 9.553 9.320 9.393 755,200 -0.14(-1.44%)
Jan 02, 2003 9.260 9.550 9.260 9.530 748,300 +0.29(+3.19%)
Dec 31, 2002 9.200 9.297 9.197 9.235 651,000 +0.05(+0.57%)
Dec 30, 2002 9.092 9.248 9.092 9.182 675,100 +0.18(+1.97%)
Dec 27, 2002 9.223 9.273 9.000 9.005 506,400 -0.22(-2.38%)
Dec 26, 2002 9.275 9.315 9.193 9.225 421,200 -0.01(-0.14%)
Dec 24, 2002 9.178 9.250 9.105 9.238 258,100 -0.03(-0.30%)
Dec 23, 2002 9.350 9.367 9.213 9.265 601,000 -0.08(-0.91%)
Dec 20, 2002 9.275 9.428 9.217 9.350 1,011,600 +0.15(+1.63%)
Dec 19, 2002 9.203 9.297 9.125 9.200 1,113,000 +0.01(+0.11%)
Dec 18, 2002 9.455 9.455 9.130 9.190 1,209,500 -0.20(-2.16%)
Dec 17, 2002 9.268 9.637 9.268 9.393 2,130,300 +0.13(+1.38%)
Dec 16, 2002 9.000 9.285 9.000 9.265 2,274,800 +0.48(+5.40%)
Dec 13, 2002 8.725 8.820 8.555 8.790 1,024,900 +0.06(+0.74%)
Dec 12, 2002 8.637 8.750 8.600 8.725 1,368,800 +0.25(+2.92%)
Dec 11, 2002 8.928 8.928 8.380 8.477 2,210,500 -0.45(-5.01%)
Dec 10, 2002 8.930 9.005 8.855 8.925 1,052,500 +0.04(+0.51%)
Dec 09, 2002 9.160 9.195 8.852 8.880 1,538,400 -0.22(-2.39%)
Dec 06, 2002 8.825 9.102 8.800 9.098 1,296,200 +0.27(+3.09%)
Dec 05, 2002 8.860 8.950 8.725 8.825 2,459,900 +0.26(+3.10%)
Dec 04, 2002 8.065 8.605 8.012 8.560 2,290,300 +0.45(+5.48%)
Dec 03, 2002 7.933 8.117 7.933 8.115 2,344,500 +0.19(+2.33%)
Dec 02, 2002 8.000 8.088 7.930 7.930 1,314,900 -0.06(-0.78%)
Nov 29, 2002 8.000 8.037 7.990 7.992 420,800 -0.01(-0.09%)
Nov 27, 2002 8.025 8.050 7.970 8.000 947,800 +0.03(+0.31%)
Nov 26, 2002 8.037 8.050 7.848 7.975 625,400 -0.09(-1.09%)
Nov 25, 2002 8.200 8.225 8.012 8.062 1,081,900 -0.09(-1.07%)
Nov 22, 2002 8.145 8.197 8.092 8.150 1,022,900 -0.06(-0.70%)
Nov 21, 2002 8.037 8.225 8.025 8.207 1,182,900 +0.17(+2.12%)
Nov 20, 2002 7.848 8.123 7.848 8.037 1,262,300 +0.19(+2.42%)
Nov 19, 2002 8.000 8.018 7.825 7.848 1,914,300 -0.15(-1.91%)
Nov 18, 2002 8.000 8.075 7.975 8.000 1,283,600 +0.03(+0.31%)
Nov 15, 2002 7.935 8.000 7.935 7.975 1,158,800 -0.02(-0.28%)
Nov 14, 2002 8.000 8.130 7.985 7.998 3,039,800 +0.15(+1.91%)
Nov 13, 2002 8.235 8.235 7.763 7.848 2,669,000 -0.39(-4.71%)
Nov 12, 2002 8.625 8.713 8.175 8.235 2,538,300 -0.39(-4.52%)
Nov 11, 2002 8.815 8.815 8.572 8.625 2,009,700 -0.19(-2.18%)
Nov 08, 2002 8.992 9.000 8.705 8.818 1,680,600 -0.20(-2.22%)
Nov 07, 2002 8.938 9.088 8.783 9.018 1,200,300 -0.02(-0.22%)
Nov 06, 2002 9.030 9.175 8.953 9.037 1,099,000 +0.07(+0.78%)
Nov 05, 2002 8.785 8.988 8.715 8.967 911,600 +0.21(+2.46%)
Nov 04, 2002 8.938 9.053 8.750 8.752 1,509,100 -0.12(-1.38%)
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.