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 (%)
Aug 31, 2007 39.61 39.81 39.23 39.34 9,985,749 +0.26(+0.68%)
Aug 30, 2007 38.68 39.76 38.56 39.08 8,852,849 -0.06(-0.16%)
Aug 29, 2007 38.27 39.34 38.09 39.14 11,299,397 +1.23(+3.24%)
Aug 28, 2007 38.70 38.73 37.78 37.91 11,474,400 -0.90(-2.31%)
Aug 27, 2007 38.52 39.13 38.52 38.81 9,514,887 -0.32(-0.82%)
Aug 24, 2007 38.21 39.21 38.14 39.13 11,681,616 +1.07(+2.81%)
Aug 23, 2007 37.82 38.25 37.46 38.06 12,412,446 +0.59(+1.56%)
Aug 22, 2007 36.72 37.68 36.61 37.48 17,192,184 +1.23(+3.41%)
Aug 21, 2007 36.42 36.71 35.69 36.24 12,083,224 -0.53(-1.44%)
Aug 20, 2007 36.52 36.94 36.01 36.77 14,397,720 -0.32(-0.87%)
Aug 17, 2007 36.87 37.44 36.48 37.09 22,161,376 +1.25(+3.49%)
Aug 16, 2007 35.75 36.12 34.46 35.84 29,148,406 -0.56(-1.55%)
Aug 15, 2007 37.79 37.90 36.08 36.40 18,605,074 -0.98(-2.63%)
Aug 14, 2007 38.87 38.87 37.17 37.39 16,172,469 -0.93(-2.43%)
Aug 13, 2007 39.57 40.03 38.04 38.32 20,618,744 -1.25(-3.16%)
Aug 10, 2007 38.48 39.88 37.91 39.57 25,117,198 +0.78(+2.00%)
Aug 09, 2007 37.94 40.16 37.17 38.79 33,963,844 +0.15(+0.39%)
Aug 08, 2007 37.06 39.18 36.83 38.64 29,239,580 +1.88(+5.11%)
Aug 07, 2007 35.95 37.08 35.72 36.77 20,496,014 +0.55(+1.51%)
Aug 06, 2007 35.56 36.23 34.67 36.22 27,115,166 +0.71(+2.01%)
Aug 03, 2007 35.54 37.09 35.43 35.51 21,806,372 -1.59(-4.27%)
Aug 02, 2007 36.70 37.32 35.85 37.09 26,296,616 +0.58(+1.59%)
Aug 01, 2007 38.38 38.59 35.72 36.51 39,306,940 -1.97(-5.12%)
Jul 31, 2007 39.67 40.03 38.28 38.48 24,484,588 -1.18(-2.98%)
Jul 30, 2007 38.84 39.69 37.91 39.67 20,214,822 +0.92(+2.37%)
Jul 27, 2007 39.34 39.68 38.31 38.75 20,901,894 -0.59(-1.50%)
Jul 26, 2007 40.06 40.25 38.01 39.34 26,825,362 -0.92(-2.28%)
Jul 25, 2007 40.89 40.89 38.78 40.26 29,551,896 -0.31(-0.76%)
Jul 24, 2007 41.30 41.30 39.73 40.57 31,535,384 -1.15(-2.77%)
Jul 23, 2007 42.05 42.26 41.45 41.72 18,493,858 -0.28(-0.66%)
Jul 20, 2007 42.67 42.70 41.41 42.00 24,942,160 -0.80(-1.87%)
Jul 19, 2007 43.44 43.47 42.50 42.80 22,986,978 -0.81(-1.86%)
Jul 18, 2007 43.12 43.65 42.53 43.60 24,495,582 +0.48(+1.11%)
Jul 17, 2007 43.74 44.22 42.50 43.13 26,003,088 -0.56(-1.29%)
Jul 16, 2007 44.38 44.71 43.43 43.69 18,306,752 -0.67(-1.51%)
Jul 13, 2007 44.39 44.85 44.14 44.36 12,535,305 +0.08(+0.18%)
Jul 12, 2007 44.75 45.05 43.86 44.28 23,404,520 -0.31(-0.70%)
Jul 11, 2007 44.47 44.99 44.36 44.59 16,876,134 -0.03(-0.08%)
Jul 10, 2007 44.10 45.18 43.87 44.63 20,066,468 +0.44(+0.99%)
Jul 09, 2007 43.46 44.42 43.50 44.19 14,576,689 +0.84(+1.93%)
Jul 06, 2007 43.26 43.57 43.18 43.35 10,110,626 +0.35(+0.81%)
Jul 05, 2007 43.05 43.34 42.53 43.00 14,035,669 +0.24(+0.55%)
Jul 03, 2007 42.81 42.93 42.55 42.77 5,217,509 +0.11(+0.27%)
Jul 02, 2007 42.50 42.86 42.19 42.65 13,485,917 +0.24(+0.56%)
Jun 29, 2007 42.55 42.97 42.11 42.42 13,844,264 +0.14(+0.34%)
Jun 28, 2007 42.81 43.07 42.08 42.27 17,047,306 -0.30(-0.71%)
Jun 27, 2007 42.18 42.69 41.29 42.58 30,915,046 -0.30(-0.70%)
Jun 26, 2007 43.58 43.82 42.73 42.88 19,182,820 -0.74(-1.69%)
Jun 25, 2007 43.47 44.02 43.22 43.61 13,520,587 -0.29(-0.67%)
Jun 22, 2007 43.93 44.28 43.65 43.90 17,832,582 -0.07(-0.16%)
Jun 21, 2007 43.34 44.12 43.39 43.97 14,867,527 +0.95(+2.20%)
Jun 20, 2007 44.19 44.19 42.92 43.02 20,042,892 -1.05(-2.37%)
Jun 19, 2007 44.24 44.34 43.85 44.07 11,222,257 -0.32(-0.72%)
Jun 18, 2007 44.33 44.73 44.23 44.39 12,663,544 +0.46(+1.05%)
Jun 15, 2007 44.04 44.31 43.83 43.93 14,703,147 +0.27(+0.62%)
Jun 14, 2007 43.15 43.85 43.11 43.66 21,282,534 +0.79(+1.84%)
Jun 13, 2007 42.11 43.07 41.97 42.88 20,172,446 +1.00(+2.39%)
Jun 12, 2007 42.13 42.48 41.88 41.88 13,773,633 -0.52(-1.22%)
Jun 11, 2007 42.22 42.61 42.00 42.39 10,953,838 +0.22(+0.53%)
Jun 08, 2007 41.64 42.17 41.26 42.17 18,607,486 +0.22(+0.53%)
Jun 07, 2007 42.81 43.35 41.85 41.95 24,036,762 -0.70(-1.64%)
Jun 06, 2007 43.44 43.57 42.24 42.65 21,444,124 -1.01(-2.32%)
Jun 05, 2007 43.75 44.06 43.36 43.66 17,494,968 -0.15(-0.34%)
Jun 04, 2007 43.59 44.14 43.59 43.81 14,930,347 +0.23(+0.53%)
Jun 01, 2007 43.15 43.79 43.07 43.58 14,743,894 +0.72(+1.69%)
May 31, 2007 43.10 43.56 42.59 42.85 23,741,288 -0.33(-0.76%)
May 30, 2007 42.07 43.31 41.93 43.18 25,448,140 +0.90(+2.13%)
May 29, 2007 42.58 42.83 42.03 42.28 19,733,024 -0.64(-1.50%)
May 25, 2007 42.41 43.01 42.46 42.92 16,652,040 +0.91(+2.17%)
May 24, 2007 42.84 43.44 41.90 42.01 27,027,852 -0.78(-1.83%)
May 23, 2007 43.79 43.92 42.79 42.79 43,142,112 -0.71(-1.64%)
May 22, 2007 43.74 44.36 43.45 43.50 29,117,816 -0.02(-0.04%)
May 21, 2007 42.93 43.97 42.73 43.52 39,274,644 +1.04(+2.45%)
May 18, 2007 42.15 42.62 42.01 42.48 21,422,266 +0.52(+1.23%)
May 17, 2007 41.46 42.32 41.07 41.96 23,433,894 +0.60(+1.44%)
May 16, 2007 41.89 42.07 40.49 41.37 27,956,680 -0.42(-1.00%)
May 15, 2007 42.07 42.41 41.78 41.78 20,075,032 -0.54(-1.28%)
May 14, 2007 42.49 43.03 42.15 42.32 21,602,986 -0.07(-0.18%)
May 11, 2007 42.19 42.70 41.96 42.40 23,074,102 +0.71(+1.71%)
May 10, 2007 42.76 43.00 41.61 41.69 22,277,086 -0.88(-2.08%)
May 09, 2007 42.16 42.72 41.84 42.57 20,549,434 +0.27(+0.64%)
May 08, 2007 41.69 42.39 41.24 42.30 18,165,250 +0.68(+1.63%)
May 07, 2007 41.93 42.35 41.55 41.62 16,550,652 -0.50(-1.19%)
May 04, 2007 42.44 42.89 41.86 42.12 21,231,094 +0.02(+0.04%)
May 03, 2007 41.33 42.42 41.23 42.11 29,463,304 +0.24(+0.58%)
May 02, 2007 41.00 41.91 40.93 41.86 27,395,926 +1.00(+2.46%)
May 01, 2007 40.40 40.99 40.20 40.86 27,741,452 +0.53(+1.31%)
Apr 30, 2007 41.02 41.74 40.33 40.33 30,703,330 -0.56(-1.38%)
Apr 27, 2007 40.98 41.33 40.64 40.89 21,109,800 -0.30(-0.74%)
Apr 26, 2007 41.00 41.98 40.43 41.20 39,836,136 +0.82(+2.02%)
Apr 25, 2007 39.57 40.68 39.25 40.38 35,690,960 +1.03(+2.63%)
Apr 24, 2007 39.28 39.56 38.98 39.35 26,375,690 +0.16(+0.41%)
Apr 23, 2007 38.38 39.27 38.20 39.19 36,147,524 +1.33(+3.50%)
Apr 20, 2007 37.46 37.94 37.14 37.86 27,371,482 +0.65(+1.76%)
Apr 19, 2007 37.12 37.36 36.91 37.21 20,871,000 -0.10(-0.26%)
Apr 18, 2007 37.19 37.40 36.71 37.31 36,496,728 -0.20(-0.54%)
Apr 17, 2007 38.59 38.71 37.19 37.51 28,084,496 -0.92(-2.41%)
Apr 16, 2007 39.13 39.13 38.07 38.43 30,543,550 -0.85(-2.16%)
Apr 13, 2007 39.56 39.56 39.11 39.28 15,540,770 -0.15(-0.38%)
Apr 12, 2007 38.77 39.48 38.67 39.43 20,397,148 +0.74(+1.90%)
Apr 11, 2007 38.70 39.05 38.56 38.69 22,984,274 +0.05(+0.12%)
Apr 10, 2007 38.56 38.76 38.35 38.65 19,741,532 +0.09(+0.22%)
Apr 09, 2007 38.06 38.79 37.86 38.56 21,722,304 +0.65(+1.73%)
Apr 05, 2007 37.90 38.17 37.76 37.91 15,125,242 +0.05(+0.12%)
Apr 04, 2007 37.00 37.91 36.82 37.86 27,243,058 +0.76(+2.06%)
Apr 03, 2007 36.99 37.47 36.48 37.10 21,892,342 -0.19(-0.51%)
Apr 02, 2007 37.20 37.44 37.08 37.29 13,938,971 +0.25(+0.68%)
Mar 30, 2007 37.52 37.83 36.99 37.04 23,139,342 -0.37(-1.00%)
Mar 29, 2007 36.98 37.48 36.89 37.41 21,420,774 +0.61(+1.67%)
Mar 28, 2007 37.58 37.91 36.70 36.79 33,771,780 -0.48(-1.28%)
Mar 27, 2007 36.81 37.31 36.67 37.27 20,113,938 +0.32(+0.85%)
Mar 26, 2007 36.71 37.02 36.22 36.95 24,160,040 +0.40(+1.10%)
Mar 23, 2007 36.27 36.67 36.12 36.55 21,450,920 +0.55(+1.51%)
Mar 22, 2007 35.79 36.19 35.59 36.01 23,039,284 +0.51(+1.42%)
Mar 21, 2007 35.56 35.69 35.19 35.50 22,869,744 +0.13(+0.36%)
Mar 20, 2007 35.01 35.39 34.59 35.38 24,142,136 +0.47(+1.33%)
Mar 19, 2007 34.66 35.00 34.47 34.91 20,726,670 +0.45(+1.30%)
Mar 16, 2007 34.61 34.84 34.21 34.46 20,352,324 -0.29(-0.83%)
Mar 15, 2007 35.17 35.26 34.68 34.75 20,854,118 -0.44(-1.24%)
Mar 14, 2007 34.61 35.23 34.46 35.19 29,989,634 +0.62(+1.79%)
Mar 13, 2007 34.62 35.30 34.37 34.57 27,029,398 -0.06(-0.17%)
Mar 12, 2007 34.35 34.91 34.28 34.62 16,498,618 +0.03(+0.10%)
Mar 09, 2007 34.70 35.03 34.39 34.59 21,425,496 +0.13(+0.38%)
Mar 08, 2007 34.65 34.85 34.16 34.46 29,866,872 +0.11(+0.33%)
Mar 07, 2007 33.19 34.80 33.17 34.34 38,180,956 +1.13(+3.39%)
Mar 06, 2007 32.72 33.30 32.52 33.22 21,257,808 +1.11(+3.45%)
Mar 05, 2007 31.64 32.38 31.44 32.11 22,468,370 -0.63(-1.91%)
Mar 02, 2007 33.29 33.34 32.62 32.73 17,456,342 -0.56(-1.67%)
Mar 01, 2007 32.85 33.54 32.29 33.29 20,896,094 +0.25(+0.75%)
Feb 28, 2007 32.87 33.42 32.80 33.04 21,537,288 +0.09(+0.28%)
Feb 27, 2007 33.23 33.88 32.07 32.95 26,268,792 -0.93(-2.75%)
Feb 26, 2007 34.16 34.27 33.68 33.88 15,916,148 +0.13(+0.39%)
Feb 23, 2007 33.89 34.26 33.61 33.75 18,456,902 -0.01(-0.02%)
Feb 22, 2007 33.29 33.88 33.20 33.76 22,171,824 +0.51(+1.52%)
Feb 21, 2007 32.16 33.37 32.13 33.25 27,792,094 +1.18(+3.67%)
Feb 20, 2007 31.71 32.13 31.60 32.07 11,472,484 -0.06(-0.20%)
Feb 16, 2007 31.76 32.19 31.73 32.14 10,576,925 +0.23(+0.72%)
Feb 15, 2007 31.96 32.14 31.73 31.91 13,302,085 -0.20(-0.63%)
Feb 14, 2007 32.18 32.41 31.82 32.11 15,315,831 +0.08(+0.25%)
Feb 13, 2007 31.79 32.13 31.75 32.03 11,832,247 +0.41(+1.29%)
Feb 12, 2007 31.59 31.73 31.38 31.62 16,852,610 -0.32(-1.01%)
Feb 09, 2007 32.27 32.30 31.73 31.94 17,395,046 -0.17(-0.54%)
Feb 08, 2007 31.61 32.19 31.37 32.11 17,047,480 +0.40(+1.25%)
Feb 07, 2007 31.87 32.19 31.54 31.72 14,188,240 -0.04(-0.13%)
Feb 06, 2007 32.27 32.30 31.66 31.76 14,862,303 -0.22(-0.70%)
Feb 05, 2007 32.44 32.46 31.82 31.98 17,745,574 -0.31(-0.96%)
Feb 02, 2007 32.48 32.49 31.79 32.29 18,772,950 +0.11(+0.36%)
Feb 01, 2007 31.82 32.45 31.64 32.18 35,484,184 +1.00(+3.22%)
Jan 31, 2007 30.95 31.28 30.66 31.17 21,966,872 +0.25(+0.80%)
Jan 30, 2007 30.55 31.08 30.44 30.92 20,290,680 +0.71(+2.36%)
Jan 29, 2007 30.29 30.72 30.01 30.21 19,743,212 +0.07(+0.23%)
Jan 26, 2007 30.13 30.34 29.95 30.14 14,329,287 +0.20(+0.67%)
Jan 25, 2007 30.68 30.76 29.87 29.94 15,858,510 -0.81(-2.63%)
Jan 24, 2007 30.24 30.86 29.95 30.75 19,465,298 +0.32(+1.06%)
Jan 23, 2007 29.96 30.59 29.96 30.43 23,879,010 +0.61(+2.06%)
Jan 22, 2007 29.55 30.12 29.43 29.82 29,051,240 +0.51(+1.72%)
Jan 19, 2007 28.82 29.37 28.76 29.31 22,831,260 +0.62(+2.16%)
Jan 18, 2007 29.09 29.37 28.59 28.69 19,837,242 -0.40(-1.38%)
Jan 17, 2007 28.70 29.25 28.62 29.09 20,474,216 +0.50(+1.75%)
Jan 16, 2007 28.91 29.10 28.51 28.59 18,017,568 -0.45(-1.54%)
Jan 12, 2007 28.14 29.14 28.10 29.04 24,999,024 +1.10(+3.93%)
Jan 11, 2007 27.88 28.68 27.71 27.94 29,848,240 +0.26(+0.93%)
Jan 10, 2007 28.00 28.48 27.37 27.69 25,336,666 -0.42(-1.49%)
Jan 09, 2007 28.11 28.33 27.83 28.11 23,731,694 -0.25(-0.87%)
Jan 08, 2007 28.68 28.90 28.20 28.35 20,806,806 +0.01(+0.02%)
Jan 05, 2007 28.07 28.41 27.84 28.35 22,052,370 +0.27(+0.96%)
Jan 04, 2007 28.65 28.65 28.05 28.08 26,468,694 -0.67(-2.32%)
Jan 03, 2007 29.23 29.28 28.47 28.74 24,009,608 -0.64(-2.17%)
Dec 29, 2006 29.46 29.54 29.23 29.38 14,086,547 -0.26(-0.87%)
Dec 28, 2006 29.75 29.85 29.32 29.64 17,529,650 -0.23(-0.77%)
Dec 27, 2006 29.72 29.92 29.59 29.87 8,650,508 +0.16(+0.52%)
Dec 26, 2006 29.52 30.12 29.49 29.71 9,710,447 +0.09(+0.29%)
Dec 22, 2006 30.09 30.23 29.61 29.63 13,372,782 -0.52(-1.71%)
Dec 21, 2006 30.63 30.78 30.03 30.14 17,703,434 -0.38(-1.24%)
Dec 20, 2006 31.22 31.41 30.47 30.52 22,637,800 -0.75(-2.39%)
Dec 19, 2006 30.52 31.42 30.17 31.27 16,547,026 +0.64(+2.10%)
Dec 18, 2006 31.69 31.76 30.56 30.63 21,325,544 -1.03(-3.25%)
Dec 15, 2006 31.56 31.83 31.47 31.65 20,384,364 +0.10(+0.31%)
Dec 14, 2006 31.36 31.83 31.17 31.56 17,797,466 +0.24(+0.75%)
Dec 13, 2006 31.37 31.73 31.28 31.32 19,817,914 -0.10(-0.31%)
Dec 12, 2006 31.89 32.07 31.24 31.42 16,353,392 -0.59(-1.85%)
Dec 11, 2006 31.40 32.11 31.36 32.01 18,650,188 +0.48(+1.51%)
Dec 08, 2006 32.22 32.22 31.46 31.53 19,791,794 -0.38(-1.21%)
Dec 07, 2006 32.32 32.39 31.90 31.92 15,735,921 -0.40(-1.24%)
Dec 06, 2006 32.02 32.79 31.91 32.32 24,580,238 +0.28(+0.86%)
Dec 05, 2006 32.14 32.36 31.73 32.04 19,188,254 +0.06(+0.20%)
Dec 04, 2006 32.02 32.03 31.55 31.98 15,634,577 -0.09(-0.29%)
Dec 01, 2006 31.42 32.14 31.24 32.07 19,346,888 +0.45(+1.42%)
Nov 30, 2006 31.69 31.90 31.33 31.63 24,613,148 +0.11(+0.35%)
Nov 29, 2006 30.66 31.72 30.49 31.52 33,792,844 +1.02(+3.33%)
Nov 28, 2006 30.15 30.53 29.93 30.50 22,358,144 +0.71(+2.37%)
Nov 27, 2006 30.15 30.27 29.74 29.79 18,658,198 -0.25(-0.82%)
Nov 24, 2006 30.24 30.34 29.98 30.04 5,945,722 -0.02(-0.08%)
Nov 22, 2006 30.47 30.64 29.90 30.06 23,179,524 -0.41(-1.34%)
Nov 21, 2006 30.09 30.52 29.95 30.47 18,846,608 +0.76(+2.55%)
Nov 20, 2006 30.12 30.44 29.69 29.71 23,788,288 -0.64(-2.12%)
Nov 17, 2006 29.86 30.60 29.63 30.36 21,533,458 +0.21(+0.70%)
Nov 16, 2006 31.30 31.44 30.10 30.14 23,869,084 -1.01(-3.24%)
Nov 15, 2006 30.63 31.40 30.49 31.15 22,096,076 +0.71(+2.32%)
Nov 14, 2006 30.71 30.85 30.23 30.45 18,573,918 +0.00(+0.00%)
Nov 13, 2006 30.11 30.67 30.03 30.45 15,438,331 +0.15(+0.49%)
Nov 10, 2006 30.41 30.69 30.02 30.30 11,875,250 -0.18(-0.58%)
Nov 09, 2006 30.34 30.98 30.28 30.48 25,870,726 +0.55(+1.84%)
Nov 08, 2006 29.31 30.15 29.24 29.93 21,664,578 +0.45(+1.54%)
Nov 07, 2006 30.01 30.01 29.33 29.47 17,499,178 -0.56(-1.87%)
Nov 06, 2006 29.80 30.14 29.54 30.03 16,030,900 +0.23(+0.77%)
Nov 03, 2006 29.29 29.95 29.23 29.80 19,964,532 +0.80(+2.75%)
Nov 02, 2006 29.37 29.58 28.85 29.01 24,183,044 -0.37(-1.25%)
Nov 01, 2006 29.83 30.15 29.28 29.37 30,384,218 -0.68(-2.26%)
Oct 31, 2006 29.94 30.38 29.06 30.05 33,025,792 +0.11(+0.36%)
Oct 30, 2006 30.15 30.42 29.74 29.94 17,254,174 -0.54(-1.77%)
Oct 27, 2006 30.55 31.06 30.38 30.48 17,910,998 +0.13(+0.42%)
Oct 26, 2006 31.01 31.43 30.29 30.36 24,758,548 -0.65(-2.11%)
Oct 25, 2006 30.13 31.11 30.02 31.01 28,778,550 +0.73(+2.43%)
Oct 24, 2006 29.58 30.28 29.45 30.28 21,811,894 +0.64(+2.15%)
Oct 23, 2006 29.58 29.91 29.32 29.64 20,318,020 -0.28(-0.92%)
Oct 20, 2006 30.44 30.49 29.69 29.91 19,475,048 -0.49(-1.61%)
Oct 19, 2006 30.09 30.56 29.79 30.40 18,482,846 +0.44(+1.46%)
Oct 18, 2006 30.20 30.82 29.82 29.97 27,792,268 -0.25(-0.82%)
Oct 17, 2006 30.85 30.98 29.94 30.21 24,490,560 -0.64(-2.07%)
Oct 16, 2006 30.98 31.17 30.39 30.85 23,770,700 +0.07(+0.24%)
Oct 13, 2006 30.38 31.10 30.21 30.78 30,587,776 +0.82(+2.72%)
Oct 12, 2006 28.91 30.05 28.85 29.96 31,967,248 +1.18(+4.09%)
Oct 11, 2006 28.73 29.31 28.49 28.78 19,595,200 -0.19(-0.65%)
Oct 10, 2006 28.43 29.20 28.37 28.97 22,755,514 +0.36(+1.24%)
Oct 09, 2006 29.40 29.48 28.53 28.62 21,577,688 -0.47(-1.60%)
Oct 06, 2006 28.77 29.12 28.29 29.08 22,025,902 +0.28(+0.96%)
Oct 05, 2006 29.35 29.52 28.55 28.81 26,989,696 +0.03(+0.12%)
Oct 04, 2006 27.88 28.80 27.29 28.77 44,271,208 +1.11(+4.01%)
Oct 03, 2006 28.77 28.83 27.59 27.66 30,538,324 -1.59(-5.44%)
Oct 02, 2006 29.48 29.86 29.20 29.25 15,881,495 -0.30(-1.03%)
Sep 29, 2006 29.44 29.73 29.01 29.56 20,854,868 +0.11(+0.37%)
Sep 28, 2006 29.86 29.99 29.33 29.45 25,920,006 -0.34(-1.14%)
Sep 27, 2006 29.66 29.86 28.71 29.79 45,533,836 +1.29(+4.51%)
Sep 26, 2006 27.57 28.59 27.48 28.50 29,531,146 +0.85(+3.07%)
Sep 25, 2006 27.32 28.04 26.90 27.65 33,284,900 -0.02(-0.08%)
Sep 22, 2006 28.50 28.50 27.49 27.67 22,496,406 -0.59(-2.09%)
Sep 21, 2006 27.86 28.57 27.67 28.27 26,079,510 +0.48(+1.72%)
Sep 20, 2006 28.66 28.97 27.71 27.79 37,774,012 -0.98(-3.41%)
Sep 19, 2006 30.22 30.22 28.63 28.77 32,557,204 -1.29(-4.30%)
Sep 18, 2006 29.20 30.08 29.00 30.06 27,392,636 +1.22(+4.22%)
Sep 15, 2006 28.83 29.21 28.51 28.85 28,460,934 -0.20(-0.69%)
Sep 14, 2006 30.14 30.30 28.79 29.05 29,798,264 -1.05(-3.49%)
Sep 13, 2006 29.60 30.34 29.60 30.10 30,175,260 +0.63(+2.12%)
Sep 12, 2006 29.12 29.73 29.12 29.47 27,611,694 +0.24(+0.81%)
Sep 11, 2006 29.23 29.87 28.83 29.24 37,884,064 -0.48(-1.62%)
Sep 08, 2006 30.60 30.85 29.63 29.72 28,871,014 -0.88(-2.89%)
Sep 07, 2006 30.44 30.97 29.86 30.60 33,683,664 +0.16(+0.51%)
Sep 06, 2006 31.20 31.71 30.26 30.45 40,850,916 -1.57(-4.90%)
Sep 05, 2006 32.68 32.81 31.92 32.02 29,618,212 -1.16(-3.50%)
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.