FinancialContent is the trusted provider of stock market information to the media industry.
Valero Energy (NY: VLO)
92.52 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:55 PM EST, Dec 9, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2011 30.19 30.68 29.80 29.82 11,219,529 -0.91(-2.96%)
Mar 30, 2011 30.73 30.73 30.73 30.73 11,644,388 +0.29(+0.95%)
Mar 29, 2011 29.84 30.47 29.29 30.44 9,691,302 +0.87(+2.94%)
Mar 28, 2011 30.02 30.08 29.47 29.57 7,421,467 -0.36(-1.20%)
Mar 25, 2011 29.01 30.00 28.99 29.93 11,354,368 +1.14(+3.96%)
Mar 24, 2011 29.11 29.15 28.20 28.79 11,561,564 -0.04(-0.14%)
Mar 23, 2011 28.01 29.12 27.91 28.83 13,814,457 +0.73(+2.60%)
Mar 22, 2011 28.31 28.40 27.65 28.10 7,289,513 -0.20(-0.71%)
Mar 21, 2011 28.13 28.31 27.98 28.30 7,030,444 +0.96(+3.51%)
Mar 18, 2011 28.30 28.39 27.30 27.34 13,243,912 -0.57(-2.04%)
Mar 17, 2011 27.92 28.20 27.70 27.91 11,055,350 +0.47(+1.71%)
Mar 16, 2011 27.92 28.29 27.11 27.44 15,846,997 -0.47(-1.68%)
Mar 15, 2011 28.12 28.89 27.87 27.91 15,350,248 -0.98(-3.39%)
Mar 14, 2011 28.44 29.35 27.99 28.89 18,135,952 +0.91(+3.25%)
Mar 11, 2011 27.06 28.13 26.53 27.98 16,070,119 +1.66(+6.31%)
Mar 10, 2011 27.25 27.27 25.60 26.32 16,745,958 -1.39(-5.02%)
Mar 09, 2011 27.16 27.82 26.89 27.71 11,304,984 +0.52(+1.91%)
Mar 08, 2011 27.89 27.89 26.87 27.19 8,807,962 -0.64(-2.30%)
Mar 07, 2011 28.75 28.80 27.40 27.83 9,885,474 -0.84(-2.93%)
Mar 04, 2011 28.98 29.05 28.43 28.67 12,325,183 -0.31(-1.07%)
Mar 03, 2011 27.41 29.03 27.29 28.98 20,937,291 +2.36(+8.87%)
Mar 02, 2011 26.99 27.13 26.30 26.62 12,047,370 -0.36(-1.33%)
Mar 01, 2011 28.17 28.35 26.87 26.98 11,836,336 -1.20(-4.26%)
Feb 28, 2011 28.73 28.87 27.85 28.18 11,362,572 -0.38(-1.33%)
Feb 25, 2011 27.24 28.58 27.15 28.56 13,799,731 +1.76(+6.57%)
Feb 24, 2011 27.27 27.59 26.51 26.80 17,521,340 -0.95(-3.42%)
Feb 23, 2011 28.20 28.54 26.70 27.75 22,783,510 -0.42(-1.49%)
Feb 22, 2011 29.13 29.50 28.15 28.17 15,574,535 -1.25(-4.25%)
Feb 18, 2011 30.01 30.24 29.32 29.42 17,780,016 -0.87(-2.87%)
Feb 17, 2011 29.54 30.42 29.23 30.29 17,475,655 +1.11(+3.80%)
Feb 16, 2011 29.23 29.61 29.04 29.18 17,353,358 +0.73(+2.57%)
Feb 15, 2011 29.14 29.25 28.21 28.45 13,527,364 -0.63(-2.17%)
Feb 14, 2011 27.91 29.51 27.87 29.08 15,202,900 +1.11(+3.97%)
Feb 11, 2011 28.22 28.48 27.57 27.97 16,642,980 +0.49(+1.78%)
Feb 10, 2011 27.01 28.13 26.49 27.48 14,006,644 +0.13(+0.48%)
Feb 09, 2011 27.91 28.08 27.10 27.35 12,391,318 -0.65(-2.32%)
Feb 08, 2011 27.38 28.06 27.01 28.00 11,860,751 +0.70(+2.56%)
Feb 07, 2011 27.11 28.03 27.07 27.30 11,858,846 +0.77(+2.90%)
Feb 04, 2011 26.23 26.64 26.05 26.53 9,046,946 +0.42(+1.61%)
Feb 03, 2011 26.26 26.40 25.53 26.11 9,964,233 -0.32(-1.21%)
Feb 02, 2011 26.03 26.99 25.98 26.43 11,738,180 +0.37(+1.42%)
Feb 01, 2011 25.75 26.10 25.58 26.06 12,606,122 +0.70(+2.76%)
Jan 31, 2011 25.45 25.51 25.18 25.36 10,608,663 +0.21(+0.83%)
Jan 28, 2011 25.35 25.49 25.01 25.15 10,183,055 -0.22(-0.87%)
Jan 27, 2011 25.48 25.79 25.05 25.37 8,835,957 +0.07(+0.28%)
Jan 26, 2011 24.59 25.39 24.53 25.30 11,306,180 +0.98(+4.03%)
Jan 25, 2011 24.32 24.43 23.95 24.32 10,461,735 +0.21(+0.87%)
Jan 24, 2011 24.14 24.44 23.94 24.11 7,034,948 -0.02(-0.08%)
Jan 21, 2011 24.01 24.36 23.85 24.13 11,246,702 +0.05(+0.21%)
Jan 20, 2011 24.55 24.70 23.52 24.08 13,642,043 -0.70(-2.82%)
Jan 19, 2011 25.51 25.57 24.68 24.78 9,277,941 -0.79(-3.09%)
Jan 18, 2011 25.09 25.57 24.89 25.57 8,484,416 +0.58(+2.32%)
Jan 14, 2011 25.09 25.09 24.45 24.99 10,494,822 +0.09(+0.36%)
Jan 13, 2011 24.65 25.18 24.57 24.90 10,738,366 +0.34(+1.38%)
Jan 12, 2011 24.42 24.81 24.30 24.56 11,787,448 +0.40(+1.66%)
Jan 11, 2011 23.85 24.34 23.80 24.16 8,986,259 +0.43(+1.81%)
Jan 10, 2011 23.58 23.90 23.43 23.73 8,456,666 -0.10(-0.42%)
Jan 07, 2011 23.77 23.94 23.50 23.83 6,180,573 +0.28(+1.18%)
Jan 06, 2011 23.88 23.99 23.46 23.55 7,609,797 -0.02(-0.08%)
Jan 05, 2011 23.13 23.82 23.03 23.57 10,395,604 +0.38(+1.64%)
Jan 04, 2011 23.86 23.89 23.01 23.19 9,133,468 -0.51(-2.15%)
Jan 03, 2011 23.48 23.79 23.37 23.70 5,847,603 +0.58(+2.51%)
Dec 31, 2010 23.15 23.70 23.00 23.12 4,543,938 -0.02(-0.09%)
Dec 30, 2010 23.42 23.48 23.08 23.14 4,684,800 -0.21(-0.90%)
Dec 29, 2010 22.91 23.50 22.87 23.35 4,858,372 +0.44(+1.92%)
Dec 28, 2010 23.03 23.23 22.88 22.91 3,869,291 -0.10(-0.43%)
Dec 27, 2010 22.89 23.05 22.75 23.01 5,611,169 -0.01(-0.04%)
Dec 23, 2010 22.81 23.05 22.62 23.02 5,877,379 +0.30(+1.32%)
Dec 22, 2010 22.77 23.00 22.67 22.72 8,376,191 -0.08(-0.35%)
Dec 21, 2010 22.24 22.84 21.98 22.80 10,833,595 +0.82(+3.73%)
Dec 20, 2010 21.25 22.19 21.19 21.98 9,855,586 +0.90(+4.27%)
Dec 17, 2010 21.23 21.38 21.06 21.08 8,469,839 -0.23(-1.08%)
Dec 16, 2010 21.10 21.37 20.90 21.31 5,812,499 +0.26(+1.24%)
Dec 15, 2010 21.35 21.54 21.05 21.05 6,828,625 -0.35(-1.64%)
Dec 14, 2010 21.54 21.54 21.19 21.40 6,484,670 +0.04(+0.19%)
Dec 13, 2010 21.77 21.80 21.34 21.36 7,196,862 -0.26(-1.20%)
Dec 10, 2010 21.07 21.66 21.03 21.62 8,165,166 +0.63(+3.00%)
Dec 09, 2010 21.16 21.26 20.79 20.99 5,837,756 -0.10(-0.47%)
Dec 08, 2010 21.30 21.44 20.78 21.09 10,329,874 -0.15(-0.71%)
Dec 07, 2010 21.22 21.44 21.14 21.24 9,614,045 +0.28(+1.34%)
Dec 06, 2010 20.95 21.30 20.90 20.96 8,366,409 -0.12(-0.57%)
Dec 03, 2010 20.58 21.12 20.50 21.08 10,388,462 +0.35(+1.69%)
Dec 02, 2010 20.18 20.78 20.15 20.73 10,266,919 +0.57(+2.83%)
Dec 01, 2010 19.75 20.23 19.69 20.16 8,705,763 +0.68(+3.49%)
Nov 30, 2010 19.31 19.66 19.24 19.48 7,823,767 -0.09(-0.46%)
Nov 29, 2010 19.47 19.64 19.23 19.57 5,977,302 +0.01(+0.05%)
Nov 26, 2010 19.65 19.72 19.40 19.56 2,506,087 -0.28(-1.41%)
Nov 24, 2010 19.45 19.84 19.84 19.84 6,553,776 +0.48(+2.48%)
Nov 23, 2010 19.54 19.62 19.21 19.36 8,067,315 -0.33(-1.68%)
Nov 22, 2010 19.40 19.75 19.20 19.69 6,283,249 +0.12(+0.61%)
Nov 19, 2010 19.70 19.73 19.27 19.57 7,671,344 -0.19(-0.96%)
Nov 18, 2010 19.30 19.93 19.30 19.76 8,043,019 +0.66(+3.46%)
Nov 17, 2010 18.70 19.32 18.65 19.10 6,101,526 +0.34(+1.81%)
Nov 16, 2010 19.30 19.44 18.62 18.76 12,646,786 -0.76(-3.89%)
Nov 15, 2010 19.91 19.99 19.48 19.52 6,659,591 -0.45(-2.25%)
Nov 12, 2010 19.78 20.20 19.66 19.97 9,544,793 +0.01(+0.05%)
Nov 11, 2010 19.50 19.98 19.39 19.96 10,586,988 +0.42(+2.15%)
Nov 10, 2010 19.10 19.57 18.92 19.54 8,603,802 +0.40(+2.09%)
Nov 09, 2010 19.21 19.37 19.07 19.14 6,866,985 -0.06(-0.31%)
Nov 08, 2010 19.09 19.25 18.96 19.20 4,755,884 +0.06(+0.31%)
Nov 05, 2010 18.96 19.22 18.83 19.14 7,278,805 +0.21(+1.11%)
Nov 04, 2010 18.38 18.97 18.33 18.93 9,215,542 +0.79(+4.36%)
Nov 03, 2010 18.10 18.26 17.83 18.14 5,881,448 +0.14(+0.78%)
Nov 02, 2010 17.99 18.10 17.84 18.00 5,478,429 +0.18(+1.01%)
Nov 01, 2010 18.12 18.29 17.77 17.82 5,178,009 -0.13(-0.72%)
Oct 29, 2010 18.17 18.24 17.79 17.95 5,325,995 -0.27(-1.48%)
Oct 28, 2010 18.30 18.52 18.22 18.22 5,013,346 +0.02(+0.11%)
Oct 27, 2010 17.95 18.33 17.90 18.20 8,849,101 +0.43(+2.42%)
Oct 25, 2010 17.75 17.97 17.71 17.77 5,482,538 +0.12(+0.68%)
Oct 22, 2010 17.69 17.78 17.55 17.65 3,671,436 -0.04(-0.23%)
Oct 21, 2010 18.19 18.20 17.52 17.69 8,776,556 -0.46(-2.53%)
Oct 20, 2010 18.04 18.24 17.93 18.15 5,510,063 +0.11(+0.61%)
Oct 19, 2010 18.15 18.32 17.93 18.04 6,420,119 -0.41(-2.22%)
Oct 18, 2010 18.02 18.50 17.93 18.45 5,927,593 +0.35(+1.93%)
Oct 15, 2010 18.30 18.34 17.93 18.10 5,528,707 -0.06(-0.33%)
Oct 14, 2010 18.36 18.68 18.00 18.16 6,447,905 -0.10(-0.55%)
Oct 13, 2010 18.05 18.50 18.04 18.26 7,649,782 +0.29(+1.61%)
Oct 12, 2010 18.00 18.03 17.72 17.97 4,627,967 -0.12(-0.66%)
Oct 11, 2010 17.97 18.16 17.87 18.09 4,613,906 +0.20(+1.12%)
Oct 08, 2010 17.89 17.99 17.55 17.89 4,362,363 +0.22(+1.25%)
Oct 07, 2010 17.52 17.72 17.43 17.67 110 +0.23(+1.32%)
Oct 06, 2010 17.55 17.70 17.31 17.44 5,829,328 -0.14(-0.80%)
Oct 05, 2010 17.39 17.70 17.35 17.58 5,274,692 +0.33(+1.91%)
Oct 04, 2010 17.57 17.65 17.17 17.25 4,421,230 -0.40(-2.27%)
Oct 01, 2010 17.65 17.77 17.45 17.65 5,669,721 +0.14(+0.78%)
Sep 30, 2010 17.51 17.60 17.21 17.51 14,167 +0.24(+1.41%)
Sep 29, 2010 17.00 17.50 16.98 17.27 8,219,856 +0.20(+1.17%)
Sep 28, 2010 16.85 17.15 16.80 17.07 6,858,409 +0.19(+1.13%)
Sep 27, 2010 16.81 17.10 16.71 16.88 5,604,817 +0.06(+0.36%)
Sep 24, 2010 16.86 16.97 16.75 16.82 6,793,661 +0.18(+1.08%)
Sep 23, 2010 16.64 16.85 16.57 16.64 465 -0.13(-0.78%)
Sep 22, 2010 17.01 17.24 16.73 16.77 8,142,615 -0.38(-2.22%)
Sep 21, 2010 17.21 17.33 17.03 17.15 6,276,099 -0.09(-0.52%)
Sep 20, 2010 17.00 17.33 16.96 17.24 6,843,270 +0.25(+1.47%)
Sep 17, 2010 16.99 17.33 16.95 16.99 7,841,543 -0.35(-2.02%)
Sep 15, 2010 17.28 17.38 17.02 17.34 5,137,904 -0.08(-0.46%)
Sep 14, 2010 17.39 17.51 17.14 17.42 5,660,945 +0.06(+0.35%)
Sep 13, 2010 17.12 17.39 16.99 17.36 6,468,095 +0.40(+2.36%)
Sep 10, 2010 16.89 17.25 16.89 16.96 6,267,160 +0.13(+0.77%)
Sep 09, 2010 17.01 17.09 16.76 16.83 3,123,355 -0.04(-0.24%)
Sep 08, 2010 16.90 17.12 16.76 16.87 110 -0.05(-0.30%)
Sep 07, 2010 16.80 17.11 16.60 16.92 803 -0.02(-0.12%)
Sep 03, 2010 16.89 16.99 16.74 16.94 5,586,046 +0.30(+1.80%)
Sep 02, 2010 16.23 16.74 16.21 16.64 200 +0.44(+2.72%)
Sep 01, 2010 16.01 16.33 15.91 16.20 8,165,376 +0.42(+2.66%)
Aug 31, 2010 15.75 16.09 15.64 15.78 60,655 -0.28(-1.74%)
Aug 30, 2010 16.09 16.30 16.02 16.06 7,591,912 -0.04(-0.25%)
Aug 27, 2010 15.94 16.15 15.49 16.10 7,806,640 +0.35(+2.22%)
Aug 26, 2010 15.93 16.19 15.55 15.75 19,241 -0.32(-1.99%)
Aug 25, 2010 16.07 16.13 15.72 16.07 75,960 -0.12(-0.74%)
Aug 24, 2010 16.18 16.30 16.03 16.19 1,054 -0.18(-1.10%)
Aug 23, 2010 16.58 16.80 16.31 16.37 7,026,933 -0.17(-1.03%)
Aug 20, 2010 16.58 16.71 16.29 16.54 8,400,489 -0.21(-1.25%)
Aug 19, 2010 16.99 17.10 16.60 16.75 754 -0.29(-1.70%)
Aug 18, 2010 16.81 17.20 16.63 17.04 2,000 +0.30(+1.79%)
Aug 17, 2010 17.05 17.06 16.60 16.74 1,000 -0.16(-0.95%)
Aug 16, 2010 16.84 16.98 16.71 16.90 8,229,217 +0.05(+0.30%)
Aug 13, 2010 16.85 17.18 16.85 16.85 8,504,162 -0.08(-0.47%)
Aug 12, 2010 17.12 17.17 16.89 16.93 11,165,054 -0.21(-1.23%)
Aug 11, 2010 17.69 17.70 17.08 17.14 14,635 -0.81(-4.51%)
Aug 10, 2010 17.96 18.13 17.78 17.95 200 -0.28(-1.54%)
Aug 09, 2010 18.11 18.27 18.07 18.23 4,847,262 +0.17(+0.94%)
Aug 06, 2010 18.06 18.32 17.67 18.06 8,566,022 -0.25(-1.37%)
Aug 05, 2010 17.92 18.39 17.71 18.31 10,906,968 +0.33(+1.84%)
Aug 04, 2010 17.63 18.04 17.54 17.98 850 +0.30(+1.70%)
Aug 03, 2010 17.19 17.75 17.07 17.68 1,100 +0.57(+3.33%)
Aug 02, 2010 17.25 17.26 16.99 17.11 11,416,937 +0.12(+0.71%)
Jul 30, 2010 16.99 17.05 16.66 16.99 13,882,754 +0.09(+0.53%)
Jul 29, 2010 17.15 17.30 16.72 16.90 6,450 -0.13(-0.76%)
Jul 28, 2010 17.03 17.62 17.01 17.03 651 -0.36(-2.07%)
Jul 27, 2010 17.39 18.15 17.28 17.39 3,803 -0.17(-0.97%)
Jul 26, 2010 17.10 17.64 17.02 17.56 17,521,783 +0.47(+2.75%)
Jul 23, 2010 17.08 17.15 16.85 17.09 11,739,178 -0.06(-0.35%)
Jul 22, 2010 17.15 17.38 16.86 17.15 1,100 +0.12(+0.70%)
Jul 21, 2010 17.44 17.44 16.85 17.03 10,098,339 -0.25(-1.45%)
Jul 20, 2010 17.28 17.32 16.98 17.28 11,979,628 +0.13(+0.76%)
Jul 19, 2010 17.33 17.37 16.95 17.15 8,028,381 -0.21(-1.21%)
Jul 16, 2010 17.36 17.84 17.29 17.36 6,252,332 -0.52(-2.91%)
Jul 15, 2010 17.73 17.95 17.42 17.88 7,321,756 +0.25(+1.42%)
Jul 14, 2010 17.95 18.02 17.41 17.63 2,164 -0.46(-2.54%)
Jul 13, 2010 18.09 18.20 17.97 18.09 5,792 +0.30(+1.69%)
Jul 12, 2010 17.88 18.03 17.57 17.79 5,933,087 -0.10(-0.56%)
Jul 09, 2010 17.89 17.96 17.63 17.89 6,502,415 -0.01(-0.06%)
Jul 08, 2010 17.75 17.98 17.50 17.90 11,560 +0.29(+1.65%)
Jul 07, 2010 17.05 17.66 16.91 17.61 8,521,806 +0.76(+4.51%)
Jul 06, 2010 17.20 17.56 16.69 16.85 2,842 -0.06(-0.35%)
Jul 02, 2010 16.91 17.46 16.73 16.91 8,335,401 -0.41(-2.37%)
Jul 01, 2010 18.03 18.14 16.98 17.32 12,228,077 -0.67(-3.72%)
Jun 30, 2010 17.99 18.37 17.64 17.99 13,604 +0.32(+1.81%)
Jun 29, 2010 17.67 18.26 17.37 17.67 1,100 -1.10(-5.86%)
Jun 25, 2010 18.77 18.92 17.88 18.77 16,716,888 +0.70(+3.87%)
Jun 24, 2010 18.05 18.25 17.85 18.07 8,630,877 -0.09(-0.50%)
Jun 23, 2010 18.00 18.21 17.56 18.16 11,387,932 +0.36(+2.02%)
Jun 22, 2010 18.08 18.26 17.70 17.80 6,812,422 -0.34(-1.87%)
Jun 21, 2010 18.25 18.59 18.00 18.14 8,904,475 +0.15(+0.83%)
Jun 18, 2010 17.99 18.07 17.70 17.99 8,084,135 +0.05(+0.28%)
Jun 17, 2010 18.19 18.25 17.75 17.94 3,300 -0.22(-1.21%)
Jun 16, 2010 18.14 18.22 17.73 18.16 8,624,643 -0.04(-0.22%)
Jun 15, 2010 17.76 18.23 17.72 18.20 8,226,973 +0.67(+3.82%)
Jun 14, 2010 17.46 18.15 17.46 17.53 11,577,482 +0.28(+1.62%)
Jun 11, 2010 16.97 17.28 16.87 17.25 6,033,702 -0.02(-0.12%)
Jun 10, 2010 16.68 17.30 16.67 17.27 190 +0.91(+5.56%)
Jun 09, 2010 16.97 17.05 16.24 16.36 22,235,086 -0.50(-2.97%)
Jun 08, 2010 16.97 17.32 16.45 16.86 600 -0.25(-1.46%)
Jun 07, 2010 17.38 17.47 17.03 17.11 13,786,078 -0.16(-0.93%)
Jun 04, 2010 17.27 17.91 17.16 17.27 12,099,519 -0.93(-5.11%)
Jun 03, 2010 17.88 18.25 17.72 18.20 10,545,958 +0.37(+2.08%)
Jun 02, 2010 17.55 17.83 17.21 17.83 14,253,529 +0.27(+1.54%)
Jun 01, 2010 18.23 18.92 17.52 17.56 18,721 -1.12(-6.00%)
May 28, 2010 18.68 19.00 18.42 18.68 10,709,228 -0.12(-0.64%)
May 27, 2010 17.95 18.83 17.94 18.80 13,539,389 +1.21(+6.88%)
May 26, 2010 17.69 18.02 17.53 17.59 11,596,795 +0.21(+1.21%)
May 25, 2010 17.15 17.41 16.83 17.38 500 -0.33(-1.86%)
May 24, 2010 17.98 18.24 17.71 17.71 7,928,310 -0.43(-2.37%)
May 21, 2010 17.42 18.32 17.31 18.14 14,100,611 +0.26(+1.45%)
May 20, 2010 17.86 18.37 17.76 17.88 14,406 -0.94(-4.99%)
May 19, 2010 18.99 19.09 18.38 18.82 12,587,460 -0.22(-1.16%)
May 18, 2010 19.70 19.96 18.90 19.04 28,200 -0.42(-2.16%)
May 17, 2010 20.00 20.27 19.06 19.46 13,340,735 -0.67(-3.33%)
May 14, 2010 20.13 20.52 19.79 20.13 9,081,008 -0.50(-2.42%)
May 13, 2010 20.55 20.86 20.46 20.63 9,326,330 +0.07(+0.34%)
May 12, 2010 19.65 20.61 19.60 20.56 10,457,995 +0.99(+5.06%)
May 11, 2010 19.85 19.96 19.55 19.57 54,095 -0.16(-0.81%)
May 10, 2010 19.49 19.74 19.30 19.73 12,385,516 +1.21(+6.53%)
May 07, 2010 19.23 19.57 18.31 18.52 16,746,505 -0.62(-3.24%)
May 06, 2010 19.47 20.32 18.12 19.14 5,400 -0.71(-3.58%)
May 05, 2010 20.24 20.85 19.79 19.85 10,879,557 -0.62(-3.03%)
May 04, 2010 21.09 21.09 20.28 20.47 383 -0.90(-4.21%)
May 03, 2010 21.02 21.42 20.80 21.37 8,902,519 +0.58(+2.79%)
Apr 30, 2010 21.18 21.49 20.75 20.79 12,039,265 -0.37(-1.75%)
Apr 29, 2010 20.52 21.24 20.45 21.16 13,372,937 +0.73(+3.57%)
Apr 28, 2010 20.02 20.45 20.02 20.43 12,843,005 +0.53(+2.66%)
Apr 27, 2010 20.36 20.58 19.88 19.90 400 -0.22(-1.09%)
Apr 26, 2010 19.92 20.32 19.86 20.12 17,104,717 +0.24(+1.21%)
Apr 23, 2010 19.49 19.91 19.45 19.88 9,469,580 +0.43(+2.21%)
Apr 22, 2010 19.13 19.48 18.86 19.45 7,279,975 +0.22(+1.14%)
Apr 21, 2010 19.23 19.75 19.00 19.23 32,904 -0.35(-1.79%)
Apr 20, 2010 19.16 19.67 19.02 19.58 600 +0.57(+3.00%)
Apr 19, 2010 19.04 19.36 18.76 19.01 11,063,981 -0.14(-0.73%)
Apr 16, 2010 19.77 19.80 18.86 19.15 26,365,753 -0.72(-3.62%)
Apr 15, 2010 20.37 20.42 19.68 19.87 23,648,306 -0.49(-2.41%)
Apr 14, 2010 19.78 20.38 19.70 20.36 16,290,191 +0.69(+3.51%)
Apr 13, 2010 19.60 19.83 19.44 19.67 14,106,748 +0.07(+0.36%)
Apr 12, 2010 19.92 20.00 19.54 19.60 10,417,190 -0.41(-2.05%)
Apr 09, 2010 20.22 20.45 19.85 20.01 8,650,167 -0.01(-0.05%)
Apr 08, 2010 19.72 20.21 19.31 20.02 12,019,512 -0.09(-0.45%)
Apr 07, 2010 20.61 20.61 20.00 20.11 8,330,404 -0.63(-3.04%)
Apr 06, 2010 20.56 20.84 20.46 20.74 7,476,151 +0.32(+1.57%)
Apr 05, 2010 20.14 20.66 19.96 20.42 10,151,145 +0.40(+2.00%)
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.