Valero Energy (NY: VLO )

136.66 +0.86 (+0.63%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 9.660 9.687 9.429 9.429 23,758,002 -0.26(-2.65%)
May 27, 2005 9.449 9.690 9.448 9.686 16,138,994 +0.25(+2.65%)
May 26, 2005 9.407 9.495 9.344 9.436 15,267,127 +0.11(+1.22%)
May 25, 2005 9.296 9.426 9.028 9.322 26,139,988 +0.06(+0.62%)
May 24, 2005 9.260 9.315 9.175 9.264 18,542,814 +0.20(+2.15%)
May 23, 2005 8.959 9.165 8.889 9.069 19,080,270 +0.11(+1.24%)
May 20, 2005 9.129 9.129 8.919 8.958 17,482,090 -0.13(-1.44%)
May 19, 2005 8.794 9.088 8.743 9.088 28,378,968 +0.40(+4.62%)
May 18, 2005 8.794 8.890 8.615 8.687 36,765,772 +0.04(+0.51%)
May 17, 2005 8.314 8.684 8.279 8.643 31,416,674 +0.31(+3.69%)
May 16, 2005 8.430 8.478 7.942 8.335 52,816,344 -0.16(-1.94%)
May 13, 2005 8.679 8.780 8.354 8.500 36,102,048 -0.02(-0.27%)
May 12, 2005 9.192 9.198 8.485 8.523 39,056,424 -0.71(-7.69%)
May 11, 2005 9.275 9.342 9.083 9.234 20,431,372 -0.10(-1.03%)
May 10, 2005 9.408 9.598 9.289 9.330 20,485,956 -0.10(-1.09%)
May 09, 2005 9.412 9.433 9.290 9.433 15,960,691 +0.12(+1.33%)
May 06, 2005 9.301 9.445 9.276 9.309 20,383,704 +0.09(+0.94%)
May 05, 2005 9.172 9.353 9.133 9.223 24,015,268 +0.07(+0.78%)
May 04, 2005 9.084 9.176 8.821 9.151 37,516,828 +0.11(+1.22%)
May 03, 2005 9.278 9.330 8.959 9.041 29,271,212 -0.38(-3.98%)
May 02, 2005 9.403 9.454 9.165 9.416 31,947,944 +0.00(+0.00%)
Apr 29, 2005 9.529 9.550 9.263 9.416 31,676,124 +0.14(+1.51%)
Apr 28, 2005 9.471 9.543 9.103 9.276 36,171,184 -0.19(-2.05%)
Apr 27, 2005 10.03 10.06 9.419 9.470 48,432,992 -0.59(-5.91%)
Apr 26, 2005 10.42 10.49 10.06 10.06 24,882,040 -0.36(-3.45%)
Apr 25, 2005 10.21 10.85 10.21 10.43 56,639,312 +0.11(+1.11%)
Apr 22, 2005 10.32 10.50 10.09 10.31 20,561,280 -0.01(-0.12%)
Apr 21, 2005 9.634 10.36 9.557 10.32 34,667,252 +0.23(+2.23%)
Apr 20, 2005 10.22 10.55 9.996 10.10 38,375,232 -0.07(-0.72%)
Apr 19, 2005 9.836 10.21 9.808 10.17 31,110,284 +0.53(+5.46%)
Apr 18, 2005 9.179 9.686 8.966 9.645 30,604,848 +0.35(+3.82%)
Apr 15, 2005 9.774 9.886 9.138 9.290 40,939,160 -0.63(-6.33%)
Apr 14, 2005 10.11 10.24 9.893 9.918 23,358,458 -0.12(-1.20%)
Apr 13, 2005 10.11 10.40 9.996 10.04 26,823,728 -0.19(-1.89%)
Apr 12, 2005 10.50 10.56 10.09 10.23 29,938,576 -0.28(-2.64%)
Apr 11, 2005 10.55 10.63 10.31 10.51 30,935,982 -0.10(-0.92%)
Apr 08, 2005 10.79 10.91 10.58 10.61 26,847,380 -0.18(-1.71%)
Apr 07, 2005 11.12 11.26 10.67 10.79 42,308,456 -0.22(-2.03%)
Apr 06, 2005 10.36 11.02 10.29 11.02 36,416,444 +0.66(+6.35%)
Apr 05, 2005 10.53 10.68 10.27 10.36 23,213,268 -0.17(-1.66%)
Apr 04, 2005 10.91 10.95 10.37 10.53 38,986,920 -0.15(-1.43%)
Apr 01, 2005 10.26 10.72 10.26 10.68 36,335,296 +0.62(+6.13%)
Mar 31, 2005 9.811 10.17 9.790 10.07 27,450,336 +0.39(+4.08%)
Mar 30, 2005 9.514 9.673 9.318 9.673 23,700,872 +0.20(+2.09%)
Mar 29, 2005 9.734 9.816 9.447 9.476 22,658,344 -0.26(-2.68%)
Mar 28, 2005 9.908 10.02 9.724 9.737 20,011,086 -0.19(-1.88%)
Mar 24, 2005 10.03 10.14 9.792 9.923 27,743,626 +0.04(+0.36%)
Mar 23, 2005 9.412 9.907 9.412 9.888 37,396,020 +0.40(+4.24%)
Mar 22, 2005 9.460 9.783 9.368 9.485 21,202,080 +0.05(+0.52%)
Mar 21, 2005 9.550 9.552 9.276 9.436 15,895,919 -0.11(-1.19%)
Mar 18, 2005 9.607 9.646 9.493 9.550 16,289,642 -0.06(-0.59%)
Mar 17, 2005 9.481 9.639 9.426 9.606 30,029,548 +0.31(+3.31%)
Mar 16, 2005 9.048 9.370 8.850 9.298 29,768,642 +0.19(+2.05%)
Mar 15, 2005 9.275 9.371 9.089 9.111 19,428,144 -0.16(-1.72%)
Mar 14, 2005 9.481 9.495 9.045 9.271 27,675,944 -0.20(-2.12%)
Mar 11, 2005 9.480 9.566 9.357 9.471 30,613,582 -0.01(-0.09%)
Mar 10, 2005 9.893 9.925 9.301 9.480 41,871,796 -0.46(-4.66%)
Mar 09, 2005 10.13 10.60 9.943 9.943 35,946,304 -0.14(-1.42%)
Mar 08, 2005 10.00 10.19 9.859 10.09 18,959,460 +0.08(+0.82%)
Mar 07, 2005 10.15 10.20 9.873 10.00 19,019,866 -0.15(-1.43%)
Mar 04, 2005 9.980 10.22 9.831 10.15 15,195,078 +0.21(+2.09%)
Mar 03, 2005 9.715 9.974 9.636 9.941 16,936,992 +0.35(+3.70%)
Mar 02, 2005 9.352 9.673 9.344 9.587 22,980,382 +0.23(+2.51%)
Mar 01, 2005 9.687 9.709 9.312 9.352 25,240,830 -0.44(-4.46%)
Feb 28, 2005 10.07 10.29 9.000 9.789 41,296,860 -0.23(-2.28%)
Feb 25, 2005 9.460 10.13 9.412 10.02 20,683,180 +0.56(+5.90%)
Feb 24, 2005 9.344 9.485 9.220 9.459 17,762,282 +0.23(+2.52%)
Feb 23, 2005 9.138 9.247 9.014 9.227 12,880,774 +0.09(+1.02%)
Feb 22, 2005 9.199 9.385 9.110 9.133 25,019,588 +0.16(+1.84%)
Feb 18, 2005 8.628 9.087 8.620 8.969 19,501,284 +0.39(+4.53%)
Feb 17, 2005 8.747 8.881 8.580 8.580 14,800,628 -0.13(-1.53%)
Feb 16, 2005 8.554 8.739 8.499 8.713 13,826,873 +0.18(+2.11%)
Feb 15, 2005 8.482 8.622 8.459 8.533 10,456,214 +0.05(+0.60%)
Feb 14, 2005 8.450 8.587 8.420 8.482 12,488,507 +0.04(+0.49%)
Feb 11, 2005 8.431 8.529 8.344 8.441 10,558,465 +0.03(+0.31%)
Feb 10, 2005 8.133 8.434 8.089 8.415 12,234,152 +0.34(+4.26%)
Feb 09, 2005 8.134 8.254 7.996 8.071 11,047,526 -0.08(-1.03%)
Feb 08, 2005 8.016 8.173 7.921 8.155 17,294,326 +0.14(+1.73%)
Feb 07, 2005 8.347 8.371 7.961 8.016 22,223,866 -0.33(-3.95%)
Feb 04, 2005 8.411 8.453 8.264 8.346 16,628,418 -0.06(-0.77%)
Feb 03, 2005 8.107 8.481 8.012 8.411 20,955,002 +0.29(+3.54%)
Feb 02, 2005 7.897 8.272 7.880 8.123 24,183,020 +0.30(+3.79%)
Feb 01, 2005 7.420 7.836 7.372 7.827 30,401,436 +0.68(+9.48%)
Jan 31, 2005 6.953 7.170 6.880 7.149 9,388,213 +0.19(+2.66%)
Jan 28, 2005 7.034 7.056 6.896 6.964 5,804,317 -0.07(-1.00%)
Jan 27, 2005 6.857 7.035 6.826 7.034 10,107,613 +0.21(+3.06%)
Jan 26, 2005 6.723 6.840 6.668 6.825 10,468,586 +0.17(+2.50%)
Jan 25, 2005 6.747 6.821 6.609 6.659 9,753,917 -0.05(-0.82%)
Jan 24, 2005 6.863 6.866 6.714 6.714 8,519,986 +0.03(+0.39%)
Jan 21, 2005 6.681 6.800 6.663 6.688 10,186,939 +0.08(+1.14%)
Jan 20, 2005 6.664 6.726 6.527 6.612 9,772,475 -0.08(-1.13%)
Jan 19, 2005 6.733 6.865 6.670 6.688 9,428,969 -0.04(-0.55%)
Jan 18, 2005 6.678 6.903 6.671 6.725 18,620,320 +0.13(+1.92%)
Jan 14, 2005 6.453 6.613 6.403 6.598 15,228,192 +0.14(+2.24%)
Jan 13, 2005 6.176 6.532 6.176 6.454 19,037,332 +0.22(+3.55%)
Jan 12, 2005 6.093 6.252 6.010 6.233 11,599,174 +0.14(+2.30%)
Jan 11, 2005 6.045 6.121 6.027 6.093 8,679,731 +0.07(+1.23%)
Jan 10, 2005 6.016 6.139 5.979 6.018 9,668,404 +0.07(+1.20%)
Jan 07, 2005 5.970 5.977 5.805 5.947 9,212,094 -0.02(-0.32%)
Jan 06, 2005 5.794 5.995 5.772 5.966 11,949,959 +0.17(+2.99%)
Jan 05, 2005 5.952 6.034 5.782 5.793 12,976,112 -0.13(-2.11%)
Jan 04, 2005 5.943 6.023 5.913 5.918 9,528,673 +0.00(+0.02%)
Jan 03, 2005 6.222 6.223 5.892 5.917 10,714,572 -0.32(-5.15%)
Dec 31, 2004 6.156 6.278 6.142 6.238 4,828,016 +0.10(+1.59%)
Dec 30, 2004 6.153 6.174 6.115 6.141 3,411,414 -0.01(-0.18%)
Dec 29, 2004 6.117 6.178 6.066 6.152 4,907,343 +0.05(+0.81%)
Dec 28, 2004 6.028 6.156 6.024 6.102 5,384,395 +0.08(+1.30%)
Dec 27, 2004 6.203 6.218 6.012 6.024 6,652,895 -0.18(-2.86%)
Dec 23, 2004 6.225 6.281 6.163 6.201 5,023,422 +0.03(+0.45%)
Dec 22, 2004 6.321 6.387 5.980 6.174 11,178,524 -0.13(-2.11%)
Dec 21, 2004 6.244 6.307 6.101 6.307 8,593,490 +0.11(+1.84%)
Dec 20, 2004 6.212 6.259 6.128 6.193 5,816,689 +0.02(+0.24%)
Dec 17, 2004 6.160 6.244 6.154 6.178 9,705,157 -0.02(-0.38%)
Dec 16, 2004 6.292 6.337 6.157 6.201 8,319,849 -0.09(-1.44%)
Dec 15, 2004 6.020 6.292 6.002 6.292 13,827,965 +0.29(+4.78%)
Dec 14, 2004 6.132 6.181 5.968 6.005 11,083,914 -0.10(-1.62%)
Dec 13, 2004 5.962 6.115 5.954 6.104 9,749,914 +0.20(+3.30%)
Dec 10, 2004 6.076 6.076 5.840 5.908 8,688,464 -0.01(-0.14%)
Dec 09, 2004 5.932 5.991 5.827 5.917 9,244,843 -0.01(-0.19%)
Dec 08, 2004 5.803 5.940 5.661 5.928 10,985,301 +0.13(+2.15%)
Dec 07, 2004 5.988 5.991 5.801 5.803 10,833,198 -0.21(-3.43%)
Dec 06, 2004 6.038 6.104 5.933 6.009 8,998,130 +0.03(+0.55%)
Dec 03, 2004 5.792 6.066 5.783 5.976 14,982,934 +0.07(+1.23%)
Dec 02, 2004 6.005 6.032 5.675 5.903 28,950,266 -0.23(-3.76%)
Dec 01, 2004 6.432 6.432 6.121 6.134 15,038,244 -0.30(-4.59%)
Nov 30, 2004 6.458 6.484 6.308 6.429 10,528,263 -0.03(-0.45%)
Nov 29, 2004 6.568 6.571 6.356 6.458 7,797,675 -0.09(-1.32%)
Nov 26, 2004 6.444 6.568 6.437 6.545 3,718,897 +0.13(+2.04%)
Nov 24, 2004 6.492 6.492 6.300 6.414 10,126,171 +0.03(+0.50%)
Nov 23, 2004 6.376 6.525 6.348 6.383 11,781,844 +0.03(+0.48%)
Nov 22, 2004 6.266 6.369 6.205 6.352 12,022,008 +0.17(+2.69%)
Nov 19, 2004 6.170 6.267 6.146 6.186 13,406,223 +0.06(+0.96%)
Nov 18, 2004 6.029 6.142 5.937 6.127 12,480,866 +0.13(+2.08%)
Nov 17, 2004 5.840 6.021 5.792 6.002 16,653,526 +0.24(+4.15%)
Nov 16, 2004 5.805 5.849 5.744 5.763 7,496,743 +0.04(+0.65%)
Nov 15, 2004 5.807 5.808 5.665 5.726 7,835,883 -0.08(-1.40%)
Nov 12, 2004 5.717 5.822 5.657 5.807 7,491,285 +0.11(+1.90%)
Nov 11, 2004 5.698 5.767 5.620 5.698 6,770,430 +0.00(+0.02%)
Nov 10, 2004 5.639 5.735 5.568 5.697 9,568,336 +0.09(+1.59%)
Nov 09, 2004 5.620 5.675 5.537 5.608 9,350,006 -0.03(-0.46%)
Nov 08, 2004 5.775 5.785 5.586 5.634 12,836,017 -0.23(-3.89%)
Nov 05, 2004 5.823 5.908 5.799 5.862 10,607,226 +0.04(+0.64%)
Nov 04, 2004 5.763 5.830 5.665 5.825 14,920,710 +0.06(+1.07%)
Nov 03, 2004 5.862 5.862 5.647 5.763 16,261,623 +0.04(+0.65%)
Nov 02, 2004 5.840 5.886 5.690 5.726 13,528,488 -0.09(-1.56%)
Nov 01, 2004 6.039 6.039 5.774 5.816 13,203,176 -0.09(-1.49%)
Oct 29, 2004 5.771 5.908 5.757 5.904 9,770,292 +0.16(+2.73%)
Oct 28, 2004 5.895 5.935 5.667 5.748 13,627,829 -0.16(-2.65%)
Oct 27, 2004 6.012 6.112 5.829 5.904 21,475,720 -0.04(-0.65%)
Oct 26, 2004 5.985 6.010 5.812 5.943 12,129,353 +0.07(+1.19%)
Oct 25, 2004 5.974 5.974 5.805 5.873 9,690,965 -0.02(-0.28%)
Oct 22, 2004 5.929 6.012 5.870 5.889 9,517,029 -0.03(-0.44%)
Oct 21, 2004 5.840 5.940 5.797 5.915 16,206,313 +0.14(+2.50%)
Oct 20, 2004 5.573 5.803 5.539 5.771 15,379,931 +0.21(+3.75%)
Oct 19, 2004 5.430 5.599 5.393 5.562 12,707,929 +0.07(+1.23%)
Oct 18, 2004 5.636 5.689 5.472 5.495 11,814,958 -0.13(-2.25%)
Oct 15, 2004 5.716 5.720 5.535 5.621 11,405,224 -0.05(-0.85%)
Oct 14, 2004 5.559 5.727 5.551 5.669 14,033,560 +0.13(+2.36%)
Oct 13, 2004 5.634 5.635 5.335 5.539 18,966,374 -0.18(-3.15%)
Oct 12, 2004 5.757 5.836 5.613 5.719 11,111,933 -0.02(-0.26%)
Oct 11, 2004 5.860 5.866 5.682 5.734 11,776,750 -0.03(-0.60%)
Oct 08, 2004 5.843 5.950 5.727 5.768 15,423,961 +2.83(+96.40%)
Oct 07, 2004 2.999 3.030 2.913 2.937 23,729,620 -0.03(-1.12%)
Oct 06, 2004 2.884 2.975 2.841 2.970 21,157,686 +0.10(+3.31%)
Oct 05, 2004 2.817 2.891 2.816 2.875 24,030,916 +0.10(+3.59%)
Oct 04, 2004 2.793 2.817 2.769 2.776 13,969,516 -0.02(-0.55%)
Oct 01, 2004 2.795 2.796 2.739 2.791 13,053,983 +0.04(+1.30%)
Sep 30, 2004 2.706 2.789 2.701 2.755 18,029,008 +0.06(+2.11%)
Sep 29, 2004 2.737 2.737 2.671 2.698 18,317,206 -0.02(-0.68%)
Sep 28, 2004 2.697 2.745 2.681 2.717 26,986,384 +0.07(+2.65%)
Sep 27, 2004 2.677 2.681 2.628 2.647 13,628,920 -0.02(-0.80%)
Sep 24, 2004 2.605 2.682 2.600 2.668 26,087,590 +0.07(+2.75%)
Sep 23, 2004 2.599 2.622 2.546 2.597 13,040,884 -0.00(-0.08%)
Sep 22, 2004 2.606 2.626 2.593 2.599 18,186,206 -0.02(-0.88%)
Sep 21, 2004 2.520 2.630 2.503 2.622 19,224,004 +0.13(+5.28%)
Sep 20, 2004 2.497 2.507 2.477 2.490 11,063,537 +0.01(+0.54%)
Sep 17, 2004 2.458 2.490 2.457 2.477 14,167,469 +0.02(+0.98%)
Sep 16, 2004 2.465 2.465 2.439 2.453 10,639,248 -0.02(-0.64%)
Sep 15, 2004 2.507 2.532 2.464 2.469 19,535,490 -0.02(-0.88%)
Sep 14, 2004 2.438 2.505 2.438 2.490 20,731,940 +0.05(+2.01%)
Sep 13, 2004 2.386 2.443 2.377 2.441 17,200,080 +0.08(+3.46%)
Sep 10, 2004 2.387 2.387 2.347 2.360 16,801,992 -0.04(-1.53%)
Sep 09, 2004 2.286 2.402 2.286 2.396 21,442,970 +0.11(+4.59%)
Sep 08, 2004 2.298 2.328 2.286 2.291 13,976,066 -0.03(-1.26%)
Sep 07, 2004 2.257 2.324 2.209 2.320 28,002,348 +0.05(+2.04%)
Sep 03, 2004 2.307 2.309 2.267 2.274 11,538,769 -0.03(-1.40%)
Sep 02, 2004 2.320 2.342 2.282 2.306 13,345,091 -0.01(-0.41%)
Sep 01, 2004 2.271 2.329 2.271 2.316 18,063,942 +0.05(+2.11%)
Aug 31, 2004 2.231 2.274 2.219 2.268 10,257,897 +0.04(+1.82%)
Aug 30, 2004 2.262 2.282 2.214 2.228 9,137,861 -0.04(-1.80%)
Aug 27, 2004 2.252 2.276 2.235 2.269 8,364,243 +0.01(+0.38%)
Aug 26, 2004 2.228 2.264 2.200 2.260 12,837,836 +0.03(+1.45%)
Aug 25, 2004 2.255 2.256 2.193 2.228 14,276,634 +0.01(+0.39%)
Aug 24, 2004 2.213 2.238 2.184 2.219 17,890,004 +0.01(+0.31%)
Aug 23, 2004 2.263 2.274 2.208 2.212 15,060,441 -0.04(-1.96%)
Aug 20, 2004 2.261 2.304 2.246 2.257 15,593,895 -0.00(-0.06%)
Aug 19, 2004 2.279 2.284 2.242 2.258 18,402,354 +0.02(+0.97%)
Aug 18, 2004 2.216 2.254 2.188 2.236 31,835,504 +0.03(+1.15%)
Aug 17, 2004 2.335 2.335 2.205 2.211 30,233,686 -0.12(-5.31%)
Aug 16, 2004 2.284 2.350 2.271 2.335 16,136,811 +0.05(+2.10%)
Aug 13, 2004 2.241 2.324 2.241 2.287 12,160,284 +0.05(+2.23%)
Aug 12, 2004 2.265 2.287 2.232 2.237 17,436,606 -0.01(-0.34%)
Aug 11, 2004 2.349 2.349 2.220 2.245 38,292,996 -0.10(-4.42%)
Aug 10, 2004 2.387 2.392 2.343 2.348 23,362,824 -0.05(-1.92%)
Aug 09, 2004 2.336 2.410 2.330 2.394 18,181,112 +0.07(+2.95%)
Aug 06, 2004 2.319 2.343 2.293 2.326 27,239,646 +0.01(+0.30%)
Aug 05, 2004 2.485 2.503 2.307 2.319 50,706,540 -0.17(-6.68%)
Aug 04, 2004 2.575 2.582 2.480 2.485 22,784,248 -0.10(-3.82%)
Aug 03, 2004 2.571 2.598 2.563 2.583 10,240,430 +0.03(+1.01%)
Aug 02, 2004 2.580 2.580 2.539 2.557 15,125,940 -0.02(-0.63%)
Jul 30, 2004 2.611 2.616 2.570 2.574 13,788,302 -0.01(-0.27%)
Jul 29, 2004 2.559 2.607 2.529 2.580 40,241,232 +0.05(+2.15%)
Jul 28, 2004 2.530 2.549 2.495 2.526 18,567,558 +0.01(+0.34%)
Jul 27, 2004 2.473 2.528 2.431 2.518 19,483,818 +0.03(+1.27%)
Jul 26, 2004 2.543 2.545 2.468 2.486 11,995,080 -0.05(-1.92%)
Jul 23, 2004 2.519 2.537 2.501 2.535 9,796,492 +0.02(+0.61%)
Jul 22, 2004 2.549 2.567 2.490 2.519 16,005,085 -0.03(-1.04%)
Jul 21, 2004 2.656 2.664 2.531 2.546 19,481,634 -0.11(-4.00%)
Jul 20, 2004 2.676 2.678 2.640 2.652 10,797,173 -0.02(-0.64%)
Jul 19, 2004 2.692 2.699 2.659 2.669 12,170,472 -0.02(-0.85%)
Jul 16, 2004 2.688 2.708 2.675 2.692 19,823,686 +0.07(+2.48%)
Jul 15, 2004 2.642 2.643 2.602 2.627 14,398,172 -0.01(-0.30%)
Jul 14, 2004 2.606 2.661 2.602 2.635 15,238,744 +0.02(+0.78%)
Jul 13, 2004 2.606 2.624 2.589 2.615 8,378,071 +0.01(+0.37%)
Jul 12, 2004 2.636 2.650 2.587 2.605 12,042,385 -0.01(-0.51%)
Jul 09, 2004 2.618 2.640 2.616 2.618 8,904,247 +0.01(+0.32%)
Jul 08, 2004 2.665 2.683 2.607 2.610 16,733,581 -0.05(-2.06%)
Jul 07, 2004 2.603 2.665 2.582 2.665 12,106,429 +0.06(+2.39%)
Jul 06, 2004 2.604 2.645 2.597 2.603 12,377,159 +0.02(+0.84%)
Jul 02, 2004 2.568 2.597 2.551 2.581 7,724,534 +0.01(+0.44%)
Jul 01, 2004 2.537 2.572 2.527 2.570 10,650,164 +0.04(+1.42%)
Jun 30, 2004 2.495 2.543 2.487 2.534 10,180,753 +0.05(+2.22%)
Jun 29, 2004 2.462 2.492 2.460 2.479 10,430,378 +0.01(+0.50%)
Jun 28, 2004 2.525 2.530 2.453 2.466 13,802,129 -0.05(-1.87%)
Jun 25, 2004 2.511 2.546 2.502 2.514 8,394,082 -0.01(-0.48%)
Jun 24, 2004 2.551 2.573 2.525 2.526 12,033,652 -0.03(-1.04%)
Jun 23, 2004 2.456 2.555 2.456 2.552 21,918,932 +0.10(+4.00%)
Jun 22, 2004 2.412 2.456 2.412 2.454 13,674,042 +0.04(+1.77%)
Jun 21, 2004 2.460 2.470 2.409 2.411 20,342,584 +0.00(+0.07%)
Jun 18, 2004 2.386 2.414 2.381 2.409 15,583,707 +0.02(+0.92%)
Jun 17, 2004 2.342 2.391 2.329 2.387 14,857,394 +0.05(+2.04%)
Jun 16, 2004 2.318 2.366 2.313 2.340 14,026,282 +0.04(+1.60%)
Jun 15, 2004 2.265 2.317 2.265 2.303 14,136,903 +0.06(+2.62%)
Jun 14, 2004 2.253 2.272 2.231 2.244 11,858,260 -0.01(-0.37%)
Jun 10, 2004 2.280 2.284 2.239 2.252 14,973,109 -0.02(-0.97%)
Jun 09, 2004 2.224 2.284 2.193 2.274 31,745,262 +0.05(+2.43%)
Jun 08, 2004 2.299 2.332 2.217 2.220 20,942,994 -0.08(-3.44%)
Jun 07, 2004 2.237 2.301 2.217 2.299 13,404,040 +0.07(+3.05%)
Jun 04, 2004 2.284 2.284 2.206 2.231 21,865,076 -0.04(-1.93%)
Jun 03, 2004 2.307 2.332 2.272 2.275 17,489,732 -0.03(-1.13%)
Jun 02, 2004 2.362 2.369 2.300 2.302 13,369,835 -0.06(-2.37%)
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.