Valero Energy (NY: VLO )

136.66 +0.86 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 19.00 19.17 18.27 18.36 20,191,994 -0.96(-4.98%)
Jul 30, 2008 18.67 19.39 18.27 19.32 28,334,214 +1.01(+5.49%)
Jul 29, 2008 18.32 18.33 17.20 18.32 31,890,000 +0.84(+4.78%)
Jul 28, 2008 17.84 17.88 17.36 17.48 19,499,900 -0.04(-0.22%)
Jul 25, 2008 17.64 17.86 17.31 17.52 15,675,080 +0.24(+1.40%)
Jul 24, 2008 18.68 18.68 17.16 17.28 25,853,868 -1.18(-6.37%)
Jul 23, 2008 19.59 19.65 18.37 18.46 25,274,880 -0.92(-4.76%)
Jul 22, 2008 19.62 19.88 18.96 19.38 24,605,678 -0.25(-1.29%)
Jul 21, 2008 18.53 19.95 18.39 19.63 26,881,742 +1.43(+7.88%)
Jul 18, 2008 18.27 18.71 17.96 18.20 20,182,352 -0.25(-1.34%)
Jul 17, 2008 18.08 18.58 17.73 18.45 32,228,522 +0.63(+3.52%)
Jul 16, 2008 17.89 18.49 17.35 17.82 33,764,068 +0.11(+0.62%)
Jul 15, 2008 17.31 18.43 16.32 17.71 43,726,624 +0.27(+1.58%)
Jul 14, 2008 18.14 18.14 17.26 17.43 16,741,022 -0.50(-2.79%)
Jul 11, 2008 18.14 18.37 17.19 17.93 28,798,274 -0.64(-3.46%)
Jul 10, 2008 18.85 18.88 18.04 18.58 26,866,750 -0.32(-1.72%)
Jul 09, 2008 20.13 20.31 18.81 18.90 23,607,770 -1.17(-5.83%)
Jul 08, 2008 20.53 20.53 19.26 20.07 25,889,804 -0.15(-0.73%)
Jul 07, 2008 20.89 21.28 19.96 20.22 27,004,310 -0.16(-0.81%)
Jul 04, 2008 20.89 20.99 20.09 20.39 17,279,122 +0.00(+0.00%)
Jul 03, 2008 20.89 20.99 20.09 20.39 17,279,122 -0.46(-2.19%)
Jul 02, 2008 22.16 22.34 20.75 20.84 24,462,946 -1.35(-6.09%)
Jul 01, 2008 22.12 22.39 21.66 22.19 19,623,420 -0.44(-1.94%)
Jun 30, 2008 21.92 22.72 21.83 22.63 22,221,890 +0.67(+3.05%)
Jun 27, 2008 22.64 22.64 21.55 21.96 34,759,888 -0.71(-3.13%)
Jun 26, 2008 23.63 23.80 22.56 22.67 23,420,566 -1.37(-5.69%)
Jun 25, 2008 23.69 24.38 23.47 24.04 24,332,896 +0.32(+1.34%)
Jun 24, 2008 23.96 24.12 23.12 23.72 21,629,608 -0.15(-0.64%)
Jun 23, 2008 23.67 24.14 23.36 23.88 17,288,322 +0.51(+2.19%)
Jun 20, 2008 24.10 24.11 23.22 23.36 21,146,714 -0.91(-3.76%)
Jun 19, 2008 24.32 24.40 23.83 24.28 22,717,046 +0.06(+0.25%)
Jun 18, 2008 24.51 24.87 23.82 24.22 17,568,060 -0.53(-2.13%)
Jun 17, 2008 24.52 24.97 24.38 24.74 15,402,849 +0.49(+2.04%)
Jun 16, 2008 24.65 24.65 24.00 24.25 15,821,298 -0.40(-1.61%)
Jun 13, 2008 24.52 24.89 24.25 24.65 13,189,814 +0.23(+0.95%)
Jun 12, 2008 24.62 25.24 24.29 24.41 18,175,406 -0.14(-0.58%)
Jun 11, 2008 24.55 24.76 23.67 24.56 22,349,380 +0.04(+0.18%)
Jun 10, 2008 24.97 25.10 24.29 24.51 22,439,326 -0.41(-1.65%)
Jun 09, 2008 25.72 25.75 24.50 24.93 24,472,844 -0.54(-2.12%)
Jun 06, 2008 27.10 27.11 25.39 25.46 36,736,692 -1.82(-6.67%)
Jun 05, 2008 27.34 27.39 26.57 27.28 20,818,154 +0.14(+0.53%)
Jun 04, 2008 28.87 29.05 26.96 27.14 31,159,728 -1.50(-5.24%)
Jun 03, 2008 28.95 29.65 28.46 28.64 25,498,170 -0.42(-1.46%)
Jun 02, 2008 27.99 29.11 27.94 29.06 27,437,074 +1.12(+4.01%)
May 30, 2008 27.04 28.14 26.81 27.94 26,074,578 +1.21(+4.52%)
May 29, 2008 27.24 27.26 26.62 26.73 15,152,631 -0.51(-1.86%)
May 28, 2008 26.43 27.26 26.38 27.24 23,848,252 +1.15(+4.40%)
May 27, 2008 26.79 26.79 25.76 26.09 20,770,952 -0.63(-2.35%)
May 26, 2008 27.48 27.61 26.50 26.72 0 +0.00(+0.00%)
May 23, 2008 27.48 27.61 26.50 26.72 12,527,576 -0.66(-2.41%)
May 22, 2008 27.21 27.97 27.16 27.38 19,085,122 +0.17(+0.63%)
May 21, 2008 27.56 27.90 27.14 27.21 22,387,780 -0.34(-1.24%)
May 20, 2008 27.27 27.62 26.82 27.55 16,423,357 +0.24(+0.87%)
May 19, 2008 26.66 27.67 26.66 27.31 22,174,336 +0.69(+2.60%)
May 16, 2008 26.13 26.84 26.09 26.62 18,689,986 +0.43(+1.66%)
May 15, 2008 26.25 26.35 25.66 26.18 17,211,158 +0.12(+0.44%)
May 14, 2008 25.93 26.70 25.83 26.07 20,058,720 +0.16(+0.62%)
May 13, 2008 25.86 26.10 25.54 25.91 18,832,492 +0.06(+0.23%)
May 12, 2008 24.77 25.96 24.74 25.85 23,739,522 +1.36(+5.54%)
May 09, 2008 25.17 25.36 24.49 24.49 26,851,444 -0.94(-3.70%)
May 08, 2008 26.33 26.44 25.25 25.43 24,539,584 -0.74(-2.81%)
May 07, 2008 26.31 26.88 26.12 26.17 19,657,310 -0.10(-0.40%)
May 06, 2008 26.83 26.90 25.94 26.27 23,132,240 -0.81(-2.98%)
May 05, 2008 27.23 27.42 26.79 27.08 11,341,717 -0.06(-0.22%)
May 02, 2008 27.34 27.40 26.78 27.14 13,206,884 -0.20(-0.74%)
May 01, 2008 26.72 27.50 26.05 27.34 25,221,460 +0.49(+1.84%)
Apr 30, 2008 28.10 28.10 26.55 26.85 29,146,202 -1.45(-5.13%)
Apr 29, 2008 29.33 29.33 27.98 28.30 18,897,332 -0.79(-2.72%)
Apr 28, 2008 28.45 29.17 28.20 29.09 18,273,520 +0.59(+2.08%)
Apr 25, 2008 28.44 28.60 27.95 28.50 11,486,841 +0.26(+0.92%)
Apr 24, 2008 28.69 29.04 27.51 28.24 16,872,498 -0.35(-1.23%)
Apr 23, 2008 29.14 29.81 28.43 28.59 16,891,388 -0.42(-1.46%)
Apr 22, 2008 29.58 30.23 28.90 29.01 16,537,031 -0.39(-1.33%)
Apr 21, 2008 28.86 29.64 28.82 29.41 11,654,121 +0.52(+1.81%)
Apr 18, 2008 29.24 29.68 28.66 28.88 16,259,540 -0.24(-0.83%)
Apr 17, 2008 28.40 29.65 28.20 29.12 23,132,582 +0.72(+2.53%)
Apr 16, 2008 26.99 28.47 26.82 28.40 25,522,700 +1.71(+6.42%)
Apr 15, 2008 26.73 26.80 26.16 26.69 12,764,393 +0.31(+1.17%)
Apr 14, 2008 26.65 26.97 26.17 26.38 14,978,220 +0.16(+0.63%)
Apr 11, 2008 26.71 26.98 26.15 26.22 10,416,572 -0.78(-2.89%)
Apr 10, 2008 26.83 27.11 26.35 27.00 15,462,795 +0.07(+0.25%)
Apr 09, 2008 27.61 27.82 26.79 26.93 15,107,724 -0.51(-1.86%)
Apr 08, 2008 27.21 27.74 27.11 27.44 8,910,388 +0.16(+0.60%)
Apr 07, 2008 28.08 28.12 27.20 27.28 13,731,341 -0.54(-1.94%)
Apr 04, 2008 28.47 28.64 27.34 27.82 16,447,466 -0.54(-1.92%)
Apr 03, 2008 28.43 29.10 28.21 28.36 12,187,491 -0.20(-0.71%)
Apr 02, 2008 28.57 29.24 28.18 28.56 19,387,010 +0.03(+0.12%)
Apr 01, 2008 27.07 28.53 27.07 28.53 19,923,328 +1.54(+5.70%)
Mar 31, 2008 27.07 27.29 26.46 26.99 13,595,594 +0.09(+0.33%)
Mar 28, 2008 26.98 27.53 26.66 26.90 13,265,255 +0.26(+0.99%)
Mar 27, 2008 27.65 27.90 26.63 26.64 26,080,680 -0.27(-1.00%)
Mar 26, 2008 26.54 27.49 26.35 26.91 24,832,152 +0.47(+1.79%)
Mar 25, 2008 26.80 28.00 26.18 26.44 35,366,476 -1.09(-3.95%)
Mar 24, 2008 27.31 28.42 27.31 27.53 15,082,687 +0.31(+1.15%)
Mar 21, 2008 26.91 27.77 26.46 27.21 29,279,408 -0.00(-0.00%)
Mar 20, 2008 26.91 27.77 26.46 27.21 29,270,674 +0.26(+0.97%)
Mar 19, 2008 27.59 28.81 26.88 26.95 33,844,772 -0.56(-2.05%)
Mar 18, 2008 26.26 27.68 26.25 27.51 30,227,756 +1.85(+7.22%)
Mar 17, 2008 26.31 26.65 24.70 25.66 27,452,442 -1.33(-4.92%)
Mar 14, 2008 28.04 28.15 26.42 26.99 24,651,132 -1.06(-3.77%)
Mar 13, 2008 27.48 28.21 27.21 28.05 16,329,453 +0.21(+0.75%)
Mar 12, 2008 29.26 29.41 27.68 27.84 21,134,104 -1.73(-5.85%)
Mar 11, 2008 29.11 29.60 28.51 29.57 13,772,853 +1.13(+3.96%)
Mar 10, 2008 29.08 29.42 28.34 28.44 13,926,081 -0.42(-1.45%)
Mar 07, 2008 28.97 29.94 28.39 28.86 16,679,482 -0.56(-1.89%)
Mar 06, 2008 30.67 30.78 29.35 29.42 14,717,760 -1.49(-4.82%)
Mar 05, 2008 31.15 31.58 29.80 30.91 19,537,304 -0.24(-0.78%)
Mar 04, 2008 31.55 31.97 30.53 31.15 14,098,919 -0.67(-2.11%)
Mar 03, 2008 31.65 32.29 31.26 31.82 12,282,878 +0.07(+0.21%)
Feb 29, 2008 32.15 32.37 31.53 31.75 13,674,812 -0.27(-0.86%)
Feb 28, 2008 33.49 33.49 31.51 32.03 19,693,284 -1.40(-4.18%)
Feb 27, 2008 34.13 34.34 33.28 33.42 10,508,968 -0.85(-2.49%)
Feb 26, 2008 33.48 34.61 33.41 34.27 11,993,479 +0.70(+2.10%)
Feb 25, 2008 32.96 33.79 32.38 33.57 11,142,845 +0.63(+1.92%)
Feb 22, 2008 33.06 33.08 32.02 32.94 9,882,956 +0.05(+0.15%)
Feb 21, 2008 33.82 33.98 32.68 32.89 12,065,150 -0.88(-2.60%)
Feb 20, 2008 33.29 34.02 33.11 33.77 13,535,928 +0.43(+1.29%)
Feb 19, 2008 32.97 33.60 32.74 33.34 13,377,005 +1.26(+3.92%)
Feb 18, 2008 31.77 32.14 31.06 32.08 0 +0.00(+0.00%)
Feb 15, 2008 31.77 32.14 31.06 32.08 14,226,051 -0.21(-0.66%)
Feb 14, 2008 32.72 32.98 32.15 32.30 8,864,071 -0.24(-0.74%)
Feb 13, 2008 32.25 32.77 31.66 32.54 12,954,556 +0.83(+2.62%)
Feb 12, 2008 32.52 33.33 31.12 31.71 16,721,329 -0.68(-2.09%)
Feb 11, 2008 32.37 32.53 31.54 32.38 12,152,971 +0.02(+0.05%)
Feb 08, 2008 31.29 32.54 31.29 32.37 11,964,972 +0.97(+3.08%)
Feb 07, 2008 30.78 31.80 30.32 31.40 13,624,003 +0.36(+1.15%)
Feb 06, 2008 31.72 31.87 30.90 31.04 14,586,076 -0.41(-1.29%)
Feb 05, 2008 32.42 32.75 31.33 31.45 13,107,225 -1.57(-4.76%)
Feb 04, 2008 33.10 33.46 32.86 33.02 8,148,760 -0.05(-0.15%)
Feb 01, 2008 32.65 33.14 32.44 33.07 12,758,118 +0.61(+1.88%)
Jan 31, 2008 32.53 32.86 31.57 32.46 17,457,222 -0.27(-0.82%)
Jan 30, 2008 33.13 33.83 32.35 32.73 20,663,350 -0.57(-1.70%)
Jan 29, 2008 32.46 33.74 32.39 33.30 35,015,604 +3.12(+10.35%)
Jan 28, 2008 29.95 30.81 29.76 30.17 15,443,371 +0.17(+0.57%)
Jan 25, 2008 30.93 31.61 29.81 30.00 19,255,844 -0.41(-1.34%)
Jan 24, 2008 29.45 30.58 29.41 30.41 22,370,860 +1.25(+4.30%)
Jan 23, 2008 28.47 29.22 26.27 29.16 32,029,858 +0.04(+0.13%)
Jan 22, 2008 28.38 29.39 27.89 29.12 18,997,808 -0.58(-1.94%)
Jan 21, 2008 28.92 29.79 28.38 29.70 0 +0.00(+0.00%)
Jan 18, 2008 28.92 29.79 28.38 29.70 25,269,848 +1.05(+3.66%)
Jan 17, 2008 30.01 30.46 28.48 28.65 25,514,456 -0.85(-2.87%)
Jan 16, 2008 30.17 30.62 28.76 29.49 37,944,692 -0.68(-2.26%)
Jan 15, 2008 31.99 32.09 30.17 30.17 38,293,664 -2.73(-8.30%)
Jan 14, 2008 33.10 33.11 32.61 32.91 21,660,418 +0.14(+0.42%)
Jan 11, 2008 34.08 34.08 32.57 32.77 18,749,060 -1.51(-4.39%)
Jan 10, 2008 33.59 34.49 33.32 34.27 13,397,945 +0.38(+1.12%)
Jan 09, 2008 34.89 34.89 33.37 33.90 20,715,788 -0.86(-2.47%)
Jan 08, 2008 35.30 35.90 34.65 34.75 15,832,263 -0.26(-0.74%)
Jan 07, 2008 34.86 35.28 34.29 35.01 19,601,556 -0.24(-0.69%)
Jan 04, 2008 36.28 36.29 35.07 35.25 16,572,171 -1.26(-3.45%)
Jan 03, 2008 38.30 38.30 36.25 36.51 19,156,510 -1.66(-4.35%)
Jan 02, 2008 38.57 39.09 37.92 38.17 10,918,385 -0.32(-0.83%)
Jan 01, 2008 38.73 38.76 38.20 38.49 0 +0.00(+0.00%)
Dec 31, 2007 38.73 38.76 38.20 38.49 7,769,367 -0.29(-0.74%)
Dec 28, 2007 38.62 39.02 38.17 38.78 7,532,069 +0.27(+0.71%)
Dec 27, 2007 39.08 39.08 38.50 38.50 6,237,634 -0.52(-1.32%)
Dec 26, 2007 39.02 39.13 38.83 39.02 6,512,794 +0.01(+0.01%)
Dec 24, 2007 38.70 39.16 38.70 39.01 4,144,967 +0.14(+0.37%)
Dec 21, 2007 38.67 38.90 38.45 38.87 15,276,024 +0.45(+1.17%)
Dec 20, 2007 38.51 38.64 38.11 38.42 9,794,361 +0.12(+0.32%)
Dec 19, 2007 37.77 38.52 37.70 38.30 12,223,574 +0.61(+1.62%)
Dec 18, 2007 37.05 37.91 36.49 37.69 12,817,957 +0.83(+2.25%)
Dec 17, 2007 36.76 37.79 36.66 36.86 13,851,205 +0.23(+0.62%)
Dec 14, 2007 36.10 36.80 35.55 36.63 13,117,925 +0.33(+0.91%)
Dec 13, 2007 36.28 36.69 35.73 36.30 8,990,219 -0.21(-0.57%)
Dec 12, 2007 36.05 36.85 35.73 36.51 16,477,364 +0.80(+2.23%)
Dec 11, 2007 36.28 36.79 35.54 35.71 10,347,329 -0.54(-1.50%)
Dec 10, 2007 36.59 36.60 35.97 36.26 8,073,871 -0.30(-0.83%)
Dec 07, 2007 36.23 36.81 36.04 36.56 10,252,742 +0.33(+0.91%)
Dec 06, 2007 35.42 36.40 35.19 36.23 11,824,324 +0.68(+1.92%)
Dec 05, 2007 35.56 35.73 34.94 35.55 15,761,712 +0.24(+0.69%)
Dec 04, 2007 35.82 35.82 35.09 35.31 9,558,198 -0.66(-1.83%)
Dec 03, 2007 35.84 36.14 35.64 35.97 12,372,377 +0.19(+0.52%)
Nov 30, 2007 35.58 36.03 35.45 35.78 16,942,124 +0.75(+2.15%)
Nov 29, 2007 34.90 35.61 34.63 35.03 13,488,285 +0.38(+1.11%)
Nov 28, 2007 34.29 34.88 33.66 34.64 17,164,146 +0.57(+1.66%)
Nov 27, 2007 34.95 34.95 33.42 34.08 26,192,690 -1.13(-3.20%)
Nov 26, 2007 36.23 36.62 35.09 35.20 12,601,080 -1.05(-2.90%)
Nov 23, 2007 35.95 36.25 35.54 36.25 5,696,013 +0.48(+1.35%)
Nov 21, 2007 36.45 36.50 35.70 35.77 12,644,688 -0.91(-2.47%)
Nov 20, 2007 36.80 36.99 36.24 36.68 13,623,573 +0.40(+1.09%)
Nov 19, 2007 37.24 37.24 36.12 36.28 12,702,200 -0.91(-2.44%)
Nov 16, 2007 37.31 37.58 36.77 37.19 15,408,391 +0.24(+0.65%)
Nov 15, 2007 37.97 38.22 36.43 36.95 19,261,036 -1.25(-3.28%)
Nov 14, 2007 38.80 38.96 38.06 38.20 10,548,060 -0.45(-1.17%)
Nov 13, 2007 37.55 38.70 37.26 38.65 15,532,348 +1.17(+3.12%)
Nov 12, 2007 37.37 38.09 36.92 37.48 15,004,599 -0.18(-0.48%)
Nov 09, 2007 38.09 38.22 37.26 37.66 13,715,783 -0.72(-1.88%)
Nov 08, 2007 38.86 39.30 37.51 38.38 15,651,382 -0.46(-1.19%)
Nov 07, 2007 40.12 40.12 38.78 38.84 14,143,147 -1.13(-2.83%)
Nov 06, 2007 38.75 40.10 38.64 39.97 19,251,904 +1.82(+4.77%)
Nov 05, 2007 37.52 38.54 37.52 38.16 9,382,912 -0.14(-0.37%)
Nov 02, 2007 38.26 38.79 37.50 38.30 12,849,298 +0.43(+1.15%)
Nov 01, 2007 37.92 39.11 37.81 37.86 13,804,858 -0.85(-2.19%)
Oct 31, 2007 38.59 39.20 38.34 38.71 14,132,536 +0.43(+1.13%)
Oct 30, 2007 39.20 39.50 38.11 38.28 13,599,741 -1.07(-2.71%)
Oct 29, 2007 40.36 40.50 39.16 39.34 12,131,901 -0.85(-2.12%)
Oct 26, 2007 41.16 41.63 39.88 40.19 25,489,546 +0.56(+1.41%)
Oct 25, 2007 38.89 40.07 38.47 39.63 19,830,498 +1.08(+2.79%)
Oct 24, 2007 37.27 38.64 37.04 38.56 20,003,126 +1.01(+2.68%)
Oct 23, 2007 37.81 37.82 36.88 37.55 9,989,896 -0.04(-0.12%)
Oct 22, 2007 36.84 37.65 36.46 37.59 18,244,064 -0.04(-0.10%)
Oct 19, 2007 38.86 38.91 37.56 37.63 20,142,862 -1.51(-3.86%)
Oct 18, 2007 38.81 39.51 38.63 39.14 9,060,172 -0.11(-0.28%)
Oct 17, 2007 40.34 40.34 38.73 39.25 16,216,252 -0.73(-1.81%)
Oct 16, 2007 40.33 40.42 39.78 39.98 12,246,342 -0.57(-1.40%)
Oct 15, 2007 40.73 41.22 40.08 40.55 12,146,303 +0.15(+0.38%)
Oct 12, 2007 39.99 40.70 39.80 40.39 11,277,935 +0.13(+0.33%)
Oct 11, 2007 40.92 41.58 39.48 40.26 21,098,282 -0.55(-1.35%)
Oct 10, 2007 38.51 41.34 38.45 40.81 33,345,078 +1.13(+2.85%)
Oct 09, 2007 39.16 39.84 38.78 39.68 19,315,748 +0.78(+2.01%)
Oct 08, 2007 37.84 39.18 37.82 38.90 21,881,150 +1.33(+3.54%)
Oct 05, 2007 37.48 37.85 36.90 37.57 11,431,969 +0.27(+0.72%)
Oct 04, 2007 36.63 37.40 36.26 37.30 9,823,237 +0.42(+1.15%)
Oct 03, 2007 37.02 37.37 36.55 36.87 12,639,337 -0.45(-1.19%)
Oct 02, 2007 36.87 37.48 36.60 37.32 13,098,559 +0.25(+0.68%)
Oct 01, 2007 36.78 37.14 36.49 37.07 12,006,044 +0.14(+0.39%)
Sep 28, 2007 37.37 37.64 36.78 36.92 11,572,294 -0.21(-0.56%)
Sep 27, 2007 37.97 37.97 37.00 37.13 10,901,426 -0.38(-1.03%)
Sep 26, 2007 38.31 38.34 36.91 37.52 17,746,590 -0.32(-0.86%)
Sep 25, 2007 38.48 38.57 37.71 37.84 15,125,296 -1.11(-2.85%)
Sep 24, 2007 39.15 39.34 38.79 38.95 12,871,626 -0.10(-0.25%)
Sep 21, 2007 38.88 39.24 38.52 39.05 12,337,313 +0.53(+1.37%)
Sep 20, 2007 38.35 38.78 38.01 38.52 8,968,473 +0.29(+0.75%)
Sep 19, 2007 38.83 39.33 37.87 38.24 15,490,245 -0.35(-0.90%)
Sep 18, 2007 37.76 38.75 37.40 38.58 12,082,249 +0.89(+2.36%)
Sep 17, 2007 37.99 38.04 37.05 37.69 10,842,295 -0.39(-1.02%)
Sep 14, 2007 37.77 38.35 37.49 38.08 8,869,333 +0.31(+0.83%)
Sep 13, 2007 36.81 38.17 36.81 37.77 17,061,012 +1.08(+2.95%)
Sep 12, 2007 37.26 37.54 36.48 36.69 24,157,002 -0.63(-1.69%)
Sep 11, 2007 37.39 37.54 36.56 37.32 15,330,352 -0.07(-0.19%)
Sep 10, 2007 38.03 38.08 36.77 37.39 12,530,172 -0.73(-1.92%)
Sep 07, 2007 38.31 38.44 37.53 38.12 14,973,615 -0.57(-1.46%)
Sep 06, 2007 39.01 39.74 38.25 38.69 16,317,781 -0.32(-0.83%)
Sep 05, 2007 38.54 39.14 38.51 39.01 11,708,703 +0.21(+0.54%)
Sep 04, 2007 37.43 39.17 37.36 38.80 13,006,496 +1.15(+3.05%)
Aug 31, 2007 37.91 38.10 37.55 37.65 10,433,653 +0.25(+0.68%)
Aug 30, 2007 37.02 38.05 36.91 37.40 9,249,937 -0.06(-0.16%)
Aug 29, 2007 36.63 37.65 36.46 37.46 11,806,224 +1.18(+3.24%)
Aug 28, 2007 37.04 37.07 36.15 36.29 11,989,076 -0.86(-2.31%)
Aug 27, 2007 36.86 37.45 36.86 37.14 9,941,670 -0.31(-0.82%)
Aug 24, 2007 36.57 37.53 36.51 37.45 12,205,587 +1.02(+2.81%)
Aug 23, 2007 36.20 36.60 35.85 36.43 12,969,198 +0.56(+1.56%)
Aug 22, 2007 35.14 36.06 35.04 35.87 17,963,328 +1.18(+3.41%)
Aug 21, 2007 34.86 35.13 34.16 34.69 12,625,209 -0.51(-1.44%)
Aug 20, 2007 34.96 35.35 34.47 35.19 15,043,520 -0.31(-0.87%)
Aug 17, 2007 35.29 35.84 34.91 35.50 23,155,410 +1.20(+3.49%)
Aug 16, 2007 34.21 34.57 32.98 34.30 30,455,838 -0.54(-1.55%)
Aug 15, 2007 36.17 36.28 34.53 34.84 19,439,592 -0.94(-2.63%)
Aug 14, 2007 37.20 37.20 35.58 35.78 16,897,874 -0.89(-2.43%)
Aug 13, 2007 37.87 38.31 36.41 36.67 21,543,584 -1.20(-3.16%)
Aug 10, 2007 36.82 38.17 36.28 37.87 26,243,814 +0.74(+2.00%)
Aug 09, 2007 36.31 38.44 35.57 37.13 35,487,268 +0.14(+0.39%)
Aug 08, 2007 35.47 37.50 35.25 36.98 30,551,102 +1.80(+5.11%)
Aug 07, 2007 34.41 35.49 34.19 35.19 21,415,348 +0.52(+1.51%)
Aug 06, 2007 34.03 34.67 33.18 34.66 28,331,400 +0.68(+2.01%)
Aug 03, 2007 34.02 35.50 33.91 33.98 22,784,482 -1.52(-4.27%)
Aug 02, 2007 35.13 35.72 34.31 35.50 27,476,134 +0.56(+1.59%)
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.