FinancialContent is the trusted provider of stock market information to the media industry.
Valero Energy (NY: VLO)
93.81 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:30 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2010 19.81 19.82 19.50 19.70 11,485,302 -0.14(-0.71%)
Mar 30, 2010 19.92 19.96 19.70 19.84 8,738,327 -0.05(-0.25%)
Mar 29, 2010 19.84 19.99 19.64 19.89 8,650,248 +0.17(+0.86%)
Mar 26, 2010 20.00 20.07 19.30 19.72 13,266,997 -0.15(-0.75%)
Mar 25, 2010 20.81 21.00 19.84 19.87 13,030,519 -0.82(-3.96%)
Mar 24, 2010 20.11 20.76 19.96 20.69 11,410,086 +0.39(+1.92%)
Mar 23, 2010 20.30 20.36 20.10 20.30 7,638,864 +0.61(+3.10%)
Mar 22, 2010 19.79 20.38 19.65 19.69 9,350,181 -0.62(-3.05%)
Mar 19, 2010 20.60 20.66 19.96 20.31 9,687,733 -0.24(-1.17%)
Mar 18, 2010 20.67 20.84 20.35 20.55 7,412,145 -0.11(-0.53%)
Mar 17, 2010 20.63 20.97 20.55 20.66 10,284,602 +0.10(+0.49%)
Mar 16, 2010 20.42 20.60 20.26 20.56 8,768,415 +0.20(+0.98%)
Mar 15, 2010 20.36 20.42 19.92 20.36 9,882,554 -0.08(-0.39%)
Mar 12, 2010 20.52 20.58 20.11 20.44 9,561,744 +0.03(+0.15%)
Mar 11, 2010 20.41 20.91 20.18 20.41 12,332,725 -0.11(-0.54%)
Mar 10, 2010 19.61 20.59 19.59 20.52 16,844,529 +0.99(+5.07%)
Mar 09, 2010 19.43 19.70 19.41 19.53 7,530,046 -0.09(-0.46%)
Mar 08, 2010 19.59 19.88 19.55 19.62 7,930,722 +0.05(+0.26%)
Mar 05, 2010 18.92 19.63 18.92 19.57 14,152,086 +0.75(+3.99%)
Mar 04, 2010 18.62 18.86 18.50 18.82 9,020,841 +0.20(+1.07%)
Mar 03, 2010 18.31 18.84 18.27 18.62 11,590,341 +0.42(+2.31%)
Mar 02, 2010 17.59 18.42 17.51 18.20 13,471,145 +0.56(+3.17%)
Mar 01, 2010 17.65 17.76 17.60 17.64 5,859,744 +0.12(+0.68%)
Feb 26, 2010 17.46 17.78 17.42 17.52 7,020,171 +0.07(+0.40%)
Feb 25, 2010 17.32 17.45 17.12 17.45 9,331,899 -0.15(-0.85%)
Feb 24, 2010 17.49 17.79 17.29 17.60 8,740,103 +0.12(+0.68%)
Feb 23, 2010 17.71 17.78 17.28 17.48 10,636,597 -0.30(-1.69%)
Feb 22, 2010 17.99 18.00 17.70 17.78 9,639,054 -0.11(-0.61%)
Feb 19, 2010 17.75 17.94 17.57 17.89 8,686,259 +0.20(+1.13%)
Feb 18, 2010 17.78 17.87 17.61 17.69 11,663,844 -0.13(-0.73%)
Feb 17, 2010 18.00 18.10 17.71 17.82 7,330,118 -0.15(-0.83%)
Feb 16, 2010 17.84 18.03 17.77 17.97 9,075,383 +0.27(+1.53%)
Feb 12, 2010 17.78 17.70 17.70 17.70 12,805,700 -0.30(-1.67%)
Feb 11, 2010 18.01 18.09 17.61 18.00 12,963,965 +0.00(+0.00%)
Feb 10, 2010 18.01 18.11 17.63 18.00 7,962,683 -0.10(-0.55%)
Feb 09, 2010 18.07 18.29 17.83 18.10 8,816,713 +0.25(+1.40%)
Feb 08, 2010 18.14 18.22 17.81 17.85 6,544,247 -0.31(-1.71%)
Feb 05, 2010 18.05 18.17 17.49 18.16 12,354,876 +0.05(+0.28%)
Feb 04, 2010 18.64 18.72 18.08 18.11 9,570,462 -0.76(-4.03%)
Feb 03, 2010 18.93 19.15 18.64 18.87 8,147,124 -0.39(-2.02%)
Feb 02, 2010 19.21 19.31 18.82 19.26 11,524,562 +0.39(+2.04%)
Feb 01, 2010 18.66 19.19 18.65 18.88 11,989,618 +0.45(+2.47%)
Jan 29, 2010 18.46 19.05 18.39 18.42 14,936,572 -0.01(-0.05%)
Jan 28, 2010 18.65 18.78 18.00 18.43 14,676,409 -0.26(-1.39%)
Jan 27, 2010 18.84 19.06 18.33 18.69 23,310,999 -0.33(-1.74%)
Jan 26, 2010 18.26 19.05 18.18 19.02 20,507,028 +0.67(+3.65%)
Jan 25, 2010 18.33 18.55 18.05 18.35 9,856,127 +0.17(+0.94%)
Jan 22, 2010 18.69 18.75 18.09 18.18 14,046,455 -0.70(-3.71%)
Jan 21, 2010 19.08 19.21 18.53 18.88 13,362,501 -0.24(-1.26%)
Jan 20, 2010 18.69 19.22 18.62 19.12 17,579,563 +0.25(+1.32%)
Jan 19, 2010 18.75 18.93 18.57 18.87 12,357,028 +0.10(+0.53%)
Jan 15, 2010 18.25 18.77 18.77 18.77 21,476,500 +0.50(+2.74%)
Jan 14, 2010 18.06 18.37 17.90 18.27 8,611,454 +0.21(+1.16%)
Jan 13, 2010 18.20 18.20 17.66 18.06 14,931,117 -0.15(-0.82%)
Jan 12, 2010 18.17 18.28 17.79 18.21 9,729,043 -0.30(-1.62%)
Jan 11, 2010 18.86 18.93 18.22 18.51 9,985,862 -0.18(-0.96%)
Jan 08, 2010 18.93 18.98 18.52 18.69 12,719,340 -0.26(-1.37%)
Jan 07, 2010 18.78 19.05 18.38 18.95 11,040,043 +0.14(+0.74%)
Jan 06, 2010 18.39 19.02 18.16 18.81 15,445,082 +0.46(+2.51%)
Jan 05, 2010 18.12 18.57 17.97 18.35 15,619,014 +0.46(+2.57%)
Jan 04, 2010 17.25 17.94 17.11 17.89 14,126,888 +1.14(+6.81%)
Dec 31, 2009 16.90 16.75 16.75 16.75 4,796,600 -0.11(-0.65%)
Dec 30, 2009 16.74 16.94 16.74 16.86 4,413,538 +0.06(+0.36%)
Dec 29, 2009 16.81 16.89 16.73 16.80 4,604,177 -0.01(-0.06%)
Dec 28, 2009 17.02 17.12 16.72 16.81 4,727,443 -0.25(-1.47%)
Dec 24, 2009 16.94 17.09 16.81 17.06 1,969,486 +0.15(+0.89%)
Dec 23, 2009 16.97 17.14 16.69 16.91 7,144,678 -0.13(-0.76%)
Dec 22, 2009 17.10 17.15 16.93 17.04 4,986,070 -0.06(-0.35%)
Dec 21, 2009 16.76 17.16 16.72 17.10 6,967,353 +0.41(+2.46%)
Dec 18, 2009 16.74 16.94 16.65 16.69 8,181,445 +0.00(+0.00%)
Dec 17, 2009 16.63 16.96 16.63 16.69 8,176,700 -0.20(-1.18%)
Dec 16, 2009 16.92 17.05 16.69 16.89 7,340,698 +0.12(+0.72%)
Dec 15, 2009 16.80 17.07 16.68 16.77 7,384,015 -0.02(-0.12%)
Dec 14, 2009 16.84 16.85 16.72 16.79 6,936,540 +0.18(+1.08%)
Dec 11, 2009 16.84 16.89 16.48 16.61 7,322,517 -0.14(-0.84%)
Dec 10, 2009 16.32 16.82 16.32 16.75 11,208,672 +0.48(+2.95%)
Dec 09, 2009 16.31 16.61 16.16 16.27 9,715,618 +0.07(+0.43%)
Dec 08, 2009 16.22 16.46 16.12 16.20 8,064,880 -0.16(-0.98%)
Dec 07, 2009 16.46 16.68 16.15 16.36 10,074,218 -0.05(-0.30%)
Dec 04, 2009 16.26 16.48 16.02 16.41 14,645,437 +0.44(+2.76%)
Dec 03, 2009 15.96 16.25 15.96 15.97 11,110,094 -0.04(-0.25%)
Dec 02, 2009 16.13 16.19 15.93 16.01 12,179,917 -0.07(-0.44%)
Dec 01, 2009 15.99 16.23 15.91 16.08 9,542,842 +0.19(+1.20%)
Nov 30, 2009 16.05 16.07 15.80 15.89 11,596,797 -0.11(-0.69%)
Nov 27, 2009 15.97 16.17 15.76 16.00 5,911,615 -0.35(-2.14%)
Nov 25, 2009 16.10 16.37 15.95 16.35 9,007,945 +0.24(+1.49%)
Nov 24, 2009 16.34 16.37 15.95 16.11 14,880,995 -0.12(-0.74%)
Nov 23, 2009 16.66 16.75 16.18 16.23 13,073,910 -0.24(-1.46%)
Nov 20, 2009 16.60 16.74 16.36 16.47 12,711,941 +0.11(+0.67%)
Nov 19, 2009 16.74 16.80 16.27 16.36 11,081,720 -0.46(-2.73%)
Nov 18, 2009 16.92 17.15 16.74 16.82 10,076,891 -0.06(-0.36%)
Nov 17, 2009 17.01 17.07 16.74 16.88 10,463,952 -0.19(-1.11%)
Nov 16, 2009 17.13 17.48 17.01 17.07 12,499,179 +0.01(+0.06%)
Nov 13, 2009 17.09 17.26 16.81 17.06 10,017,819 +0.05(+0.29%)
Nov 12, 2009 17.36 17.49 17.01 17.01 9,723,712 -0.44(-2.52%)
Nov 11, 2009 17.36 17.68 17.28 17.45 9,015,509 +0.17(+0.98%)
Nov 10, 2009 17.38 17.45 17.06 17.28 12,042,501 -0.05(-0.29%)
Nov 09, 2009 17.45 17.61 17.14 17.33 11,071,907 +0.04(+0.23%)
Nov 06, 2009 17.56 17.80 17.11 17.29 11,766,660 -0.45(-2.54%)
Nov 05, 2009 17.88 17.96 17.62 17.74 8,238,718 +0.04(+0.23%)
Nov 04, 2009 18.11 18.32 17.58 17.70 9,388,690 -0.26(-1.45%)
Nov 03, 2009 17.52 18.05 17.34 17.96 9,930,110 +0.21(+1.18%)
Nov 02, 2009 18.15 18.32 17.41 17.75 15,148,269 -0.35(-1.93%)
Oct 30, 2009 18.95 19.04 17.91 18.10 12,376,368 -0.84(-4.44%)
Oct 29, 2009 18.88 19.16 18.67 18.94 9,592,022 +0.24(+1.28%)
Oct 28, 2009 19.69 19.88 18.61 18.70 14,532,785 -0.69(-3.56%)
Oct 27, 2009 19.87 20.64 19.00 19.39 22,638,260 -0.88(-4.34%)
Oct 26, 2009 20.68 21.39 20.27 20.27 16,269,779 -0.40(-1.94%)
Oct 23, 2009 20.92 20.97 20.62 20.67 20,653,717 +0.55(+2.73%)
Oct 22, 2009 20.11 20.42 19.75 20.12 11,152,123 -0.02(-0.10%)
Oct 21, 2009 19.94 20.93 19.92 20.14 21,285,296 +0.03(+0.15%)
Oct 20, 2009 20.05 20.40 19.97 20.11 17,971,282 +0.45(+2.29%)
Oct 19, 2009 19.89 20.01 19.62 19.66 10,142,439 -0.08(-0.41%)
Oct 16, 2009 20.07 20.11 19.60 19.74 17,051,426 -0.41(-2.03%)
Oct 15, 2009 18.68 20.15 18.68 20.15 25,095,518 +1.34(+7.12%)
Oct 14, 2009 18.96 19.14 18.53 18.81 15,378,813 -0.37(-1.93%)
Oct 13, 2009 19.21 19.40 18.90 19.18 11,159,418 +0.00(+0.00%)
Oct 12, 2009 19.60 19.78 19.15 19.18 9,421,712 -0.20(-1.03%)
Oct 09, 2009 19.49 19.60 19.16 19.38 4,689,838 -0.22(-1.12%)
Oct 08, 2009 19.42 19.67 19.18 19.60 10,167,157 +0.29(+1.50%)
Oct 07, 2009 19.02 19.66 19.00 19.31 7,890,885 +0.15(+0.78%)
Oct 06, 2009 19.51 19.70 18.95 19.16 9,278,492 -0.08(-0.42%)
Oct 05, 2009 18.30 19.34 18.05 19.24 13,594,246 +0.61(+3.27%)
Oct 02, 2009 18.75 18.87 18.45 18.63 8,194,534 -0.36(-1.90%)
Oct 01, 2009 19.46 19.70 18.99 18.99 9,719,111 -0.40(-2.06%)
Sep 30, 2009 19.63 19.79 18.90 19.39 16,449,846 -0.07(-0.36%)
Sep 29, 2009 19.61 19.84 19.39 19.46 9,581,746 -0.34(-1.72%)
Sep 28, 2009 19.61 20.02 19.39 19.80 8,791,815 +0.34(+1.75%)
Sep 25, 2009 18.98 19.83 18.98 19.46 15,178,895 +0.58(+3.07%)
Sep 24, 2009 19.79 19.79 18.79 18.88 12,676,322 -0.94(-4.74%)
Sep 23, 2009 20.41 20.49 19.78 19.82 10,596,965 -0.53(-2.60%)
Sep 22, 2009 20.49 20.82 20.14 20.35 12,499,183 +0.21(+1.04%)
Sep 21, 2009 20.09 20.21 19.79 20.14 9,403,765 -0.08(-0.40%)
Sep 18, 2009 20.80 21.08 20.07 20.22 21,889,225 +0.54(+2.74%)
Sep 17, 2009 19.19 21.10 19.07 19.68 40,267,219 +0.79(+4.17%)
Sep 16, 2009 18.90 19.23 18.78 18.89 10,838,794 +0.01(+0.07%)
Sep 15, 2009 19.19 19.25 18.67 18.88 10,441,405 -0.19(-1.00%)
Sep 14, 2009 18.77 19.15 18.71 19.07 7,549,643 +0.14(+0.74%)
Sep 11, 2009 18.85 19.19 18.67 18.93 8,255,347 +0.18(+0.96%)
Sep 10, 2009 18.31 18.75 18.15 18.75 11,612,308 +0.34(+1.85%)
Sep 09, 2009 18.68 18.79 18.33 18.41 9,664,694 -0.34(-1.81%)
Sep 08, 2009 18.49 18.91 18.45 18.75 10,802,550 +0.39(+2.12%)
Sep 04, 2009 17.97 18.40 17.96 18.36 5,003,477 +0.24(+1.32%)
Sep 03, 2009 18.05 18.19 17.78 18.12 6,430,973 +0.18(+1.00%)
Sep 02, 2009 18.03 18.29 17.91 17.94 9,573,014 -0.29(-1.59%)
Sep 01, 2009 18.61 18.97 18.18 18.23 7,823,753 -0.51(-2.72%)
Aug 31, 2009 18.65 18.75 18.36 18.74 9,395,823 -0.26(-1.37%)
Aug 28, 2009 19.08 19.18 18.80 19.00 6,806,140 -0.04(-0.21%)
Aug 27, 2009 18.83 19.13 18.56 19.04 7,596,010 +0.04(+0.21%)
Aug 26, 2009 18.75 19.18 18.70 19.00 8,391,059 +0.11(+0.58%)
Aug 25, 2009 19.16 19.19 18.81 18.89 10,370,790 -0.02(-0.11%)
Aug 24, 2009 18.85 19.37 18.62 18.91 12,284,614 +0.42(+2.27%)
Aug 21, 2009 18.20 18.60 18.14 18.49 13,139,827 +0.54(+3.01%)
Aug 20, 2009 17.52 18.00 17.52 17.95 9,581,545 +0.30(+1.70%)
Aug 19, 2009 17.06 17.71 17.05 17.65 8,536,880 +0.40(+2.32%)
Aug 18, 2009 17.20 17.38 17.15 17.25 9,564,587 +0.04(+0.22%)
Aug 17, 2009 17.23 17.45 17.05 17.21 7,350,291 -0.58(-3.25%)
Aug 14, 2009 18.21 18.30 17.63 17.79 8,606,355 -0.42(-2.31%)
Aug 13, 2009 18.22 18.35 18.02 18.21 10,097,552 +0.14(+0.77%)
Aug 12, 2009 18.12 18.35 17.98 18.07 8,247,292 -0.14(-0.77%)
Aug 11, 2009 18.41 18.48 18.00 18.21 9,486,003 -0.31(-1.67%)
Aug 10, 2009 18.27 18.57 18.18 18.52 8,098,765 +0.00(+0.00%)
Aug 07, 2009 18.97 18.98 18.50 18.52 13,762,171 -0.18(-0.96%)
Aug 06, 2009 18.75 18.97 18.60 18.70 12,792,398 -0.13(-0.69%)
Aug 05, 2009 18.65 18.99 18.54 18.83 11,970,121 +0.21(+1.13%)
Aug 04, 2009 18.47 18.84 18.36 18.62 8,255,838 +0.01(+0.06%)
Aug 03, 2009 18.30 18.69 18.16 18.61 12,050,046 +0.61(+3.39%)
Jul 31, 2009 17.79 18.21 17.78 18.00 11,645,301 -0.04(-0.22%)
Jul 30, 2009 17.90 18.20 17.67 18.04 11,632,103 +0.34(+1.92%)
Jul 29, 2009 17.98 18.02 17.35 17.70 13,867,563 -0.62(-3.38%)
Jul 28, 2009 18.26 18.42 17.75 18.32 22,039,474 -0.46(-2.45%)
Jul 27, 2009 18.44 18.91 18.41 18.78 15,727,679 +0.47(+2.57%)
Jul 24, 2009 18.14 18.46 17.97 18.31 1,067 -0.01(-0.05%)
Jul 23, 2009 17.85 18.39 17.84 18.32 12,209,530 +0.60(+3.39%)
Jul 22, 2009 17.74 17.90 17.60 17.72 12,668,288 -0.21(-1.17%)
Jul 21, 2009 17.97 18.15 17.78 17.93 11,899,571 +0.12(+0.67%)
Jul 20, 2009 17.61 17.85 17.48 17.81 11,111,200 +0.39(+2.24%)
Jul 17, 2009 17.17 17.48 17.15 17.42 12,290,900 +0.21(+1.22%)
Jul 16, 2009 16.85 17.25 16.80 17.21 15,529,300 +0.21(+1.24%)
Jul 15, 2009 16.73 17.05 16.67 17.00 11,853,200 +0.61(+3.72%)
Jul 14, 2009 16.34 16.66 16.20 16.39 11,800,100 +0.18(+1.11%)
Jul 13, 2009 15.77 16.27 15.62 16.21 11,836,529 +0.64(+4.11%)
Jul 10, 2009 15.80 15.94 15.45 15.57 11,998,055 -0.27(-1.70%)
Jul 09, 2009 16.08 16.29 15.61 15.84 15,212,268 +0.02(+0.13%)
Jul 08, 2009 16.15 16.20 15.29 15.82 17,608,402 -0.04(-0.25%)
Jul 07, 2009 16.59 16.61 15.84 15.86 14,293,425 -0.79(-4.74%)
Jul 06, 2009 16.25 16.67 15.95 16.65 14,702,706 +0.10(+0.60%)
Jul 02, 2009 17.17 17.17 16.37 16.55 13,002,868 -0.87(-4.99%)
Jul 01, 2009 17.25 17.59 17.05 17.42 18,777,734 +0.53(+3.14%)
Jun 30, 2009 16.55 16.95 16.38 16.89 14,159,870 +0.26(+1.56%)
Jun 29, 2009 16.63 16.84 16.47 16.63 12,836,640 +0.15(+0.91%)
Jun 26, 2009 16.57 16.58 16.21 16.48 12,062,747 -0.21(-1.26%)
Jun 25, 2009 16.14 16.70 16.12 16.69 13,616,780 +0.66(+4.12%)
Jun 24, 2009 16.39 16.79 15.89 16.03 19,291,395 -0.53(-3.20%)
Jun 23, 2009 16.45 16.64 15.95 16.56 13,419,086 +0.31(+1.91%)
Jun 22, 2009 17.04 17.07 16.23 16.25 13,695,017 -0.94(-5.47%)
Jun 19, 2009 18.00 18.00 17.11 17.19 17,452,623 -0.23(-1.32%)
Jun 18, 2009 17.28 17.67 17.07 17.42 10,599,771 +0.18(+1.04%)
Jun 17, 2009 17.12 17.35 16.80 17.24 16,691,175 -0.01(-0.06%)
Jun 16, 2009 17.45 17.80 17.15 17.25 13,915,228 -0.21(-1.23%)
Jun 15, 2009 17.49 17.59 17.10 17.46 14,167,421 -0.15(-0.82%)
Jun 12, 2009 17.59 17.83 17.46 17.61 13,564,307 -0.06(-0.34%)
Jun 11, 2009 18.36 18.36 17.63 17.67 19,628,437 -0.61(-3.34%)
Jun 10, 2009 18.34 18.48 18.06 18.28 16,600,843 +0.13(+0.72%)
Jun 09, 2009 18.60 18.67 18.05 18.15 14,124,881 -0.09(-0.49%)
Jun 08, 2009 18.07 18.37 17.97 18.24 13,859,607 +0.03(+0.16%)
Jun 05, 2009 18.71 18.74 18.10 18.21 21,250,387 -0.04(-0.22%)
Jun 04, 2009 18.43 19.02 18.20 18.25 73,305,194 -0.15(-0.82%)
Jun 03, 2009 22.70 19.79 18.12 18.40 48,454,213 -3.98(-17.78%)
Jun 02, 2009 22.70 22.84 22.36 22.38 8,482,090 -0.43(-1.89%)
Jun 01, 2009 22.86 23.49 22.64 22.81 10,753,973 +0.44(+1.97%)
May 29, 2009 22.25 22.49 21.91 22.37 8,509,169 +0.52(+2.38%)
May 28, 2009 21.29 21.99 21.00 21.85 9,722,473 +0.78(+3.70%)
May 27, 2009 20.87 21.66 20.87 21.07 8,855,397 +0.27(+1.30%)
May 26, 2009 20.40 20.97 19.98 20.80 8,996,609 +0.25(+1.22%)
May 22, 2009 20.99 21.02 20.43 20.55 6,649,079 -0.21(-1.01%)
May 21, 2009 21.27 21.27 20.46 20.76 8,588,065 -0.86(-3.98%)
May 20, 2009 21.80 22.58 21.57 21.62 10,102,451 +0.08(+0.37%)
May 19, 2009 21.16 21.82 20.96 21.54 9,466,156 +0.59(+2.82%)
May 18, 2009 21.01 21.25 20.79 20.95 9,903,864 +0.11(+0.53%)
May 15, 2009 21.07 21.65 20.65 20.84 7,607,956 -0.44(-2.07%)
May 14, 2009 20.70 21.55 20.14 21.28 7,979,104 +0.63(+3.05%)
May 13, 2009 20.70 21.35 20.35 20.65 13,081,102 -0.49(-2.32%)
May 12, 2009 22.00 22.04 20.77 21.14 9,889,111 -0.67(-3.07%)
May 11, 2009 22.56 22.73 21.71 21.81 10,232,755 -1.49(-6.39%)
May 08, 2009 22.30 23.61 22.22 23.30 10,149,410 +1.61(+7.42%)
May 07, 2009 23.36 23.61 21.58 21.69 12,187,803 -0.96(-4.24%)
May 06, 2009 22.19 23.00 21.87 22.65 10,912,920 +0.78(+3.57%)
May 05, 2009 21.59 22.03 21.37 21.87 9,685,911 +0.02(+0.09%)
May 04, 2009 21.65 21.92 21.60 21.85 10,406,933 +1.20(+5.81%)
May 01, 2009 19.89 21.00 19.84 20.65 9,749,576 +0.81(+4.08%)
Apr 30, 2009 20.66 20.74 19.58 19.84 11,885,676 -0.65(-3.17%)
Apr 29, 2009 20.89 20.94 20.22 20.49 13,954,820 -0.33(-1.59%)
Apr 28, 2009 20.86 21.27 20.66 20.82 10,244,548 +0.08(+0.39%)
Apr 27, 2009 21.20 21.26 20.55 20.74 11,502,179 -0.94(-4.34%)
Apr 24, 2009 21.60 21.92 21.28 21.68 9,270,071 +0.39(+1.83%)
Apr 23, 2009 20.77 21.60 20.52 21.29 11,234,598 +0.79(+3.85%)
Apr 22, 2009 20.21 21.14 20.15 20.50 12,034,709 +0.15(+0.74%)
Apr 21, 2009 19.98 20.49 19.64 20.35 9,728,486 +0.27(+1.34%)
Apr 20, 2009 21.24 21.30 19.80 20.08 12,630,234 -1.64(-7.55%)
Apr 17, 2009 21.57 21.91 21.25 21.72 9,520,188 +0.18(+0.84%)
Apr 16, 2009 21.07 21.75 20.56 21.54 9,964,806 +0.65(+3.11%)
Apr 15, 2009 20.40 20.99 20.21 20.89 10,915,641 +0.33(+1.61%)
Apr 14, 2009 20.36 21.00 20.25 20.56 9,095,531 -0.06(-0.29%)
Apr 13, 2009 20.60 20.83 20.19 20.62 10,573,633 -0.38(-1.81%)
Apr 09, 2009 20.84 21.10 20.56 21.00 10,439,439 +0.84(+4.17%)
Apr 08, 2009 19.47 20.33 19.15 20.16 10,659,057 +0.77(+3.97%)
Apr 07, 2009 19.20 19.77 19.01 19.39 8,617,076 -0.29(-1.47%)
Apr 06, 2009 19.35 19.70 19.05 19.68 8,399,142 -0.16(-0.81%)
Apr 03, 2009 19.40 20.09 19.11 19.84 10,375,545 +0.32(+1.64%)
Apr 02, 2009 19.01 19.82 18.99 19.52 13,423,999 +1.09(+5.91%)
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.