FinancialContent is the trusted provider of stock market information to the media industry.
Valero Energy (NY: VLO)
94.53 USD  +1.64 (+1.77%)
Official Closing Price  /  Updated: 6:46 PM EST, Dec 12, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2016 64.00 65.14 62.85 64.14 5,731,616 +0.16(+0.25%)
Mar 30, 2016 64.74 65.70 63.59 63.98 4,970,752 -1.30(-1.99%)
Mar 29, 2016 65.11 65.55 64.37 65.28 3,554,252 +0.04(+0.06%)
Mar 28, 2016 65.80 66.29 64.92 65.24 3,293,673 -0.60(-0.91%)
Mar 24, 2016 64.54 65.84 65.84 65.84 4,255,400 +0.94(+1.45%)
Mar 23, 2016 66.09 66.72 64.71 64.90 4,293,425 -1.17(-1.77%)
Mar 22, 2016 65.60 66.89 65.21 66.07 4,016,607 +0.22(+0.33%)
Mar 21, 2016 65.43 66.29 64.97 65.85 5,072,949 +0.69(+1.06%)
Mar 18, 2016 63.85 65.66 63.13 65.16 9,723,938 +0.98(+1.53%)
Mar 17, 2016 65.70 66.00 63.73 64.18 6,442,063 -1.76(-2.67%)
Mar 16, 2016 64.80 66.28 64.73 65.94 4,990,154 +1.00(+1.54%)
Mar 15, 2016 63.71 64.96 63.24 64.94 4,648,253 +0.55(+0.85%)
Mar 14, 2016 65.08 65.60 63.66 64.39 4,234,709 -0.98(-1.50%)
Mar 11, 2016 64.34 65.40 63.40 65.37 4,976,762 +1.19(+1.85%)
Mar 10, 2016 64.87 64.87 63.02 64.18 5,400,154 -0.62(-0.96%)
Mar 09, 2016 63.63 65.85 63.03 64.80 6,116,952 +2.47(+3.96%)
Mar 08, 2016 62.78 63.88 62.28 62.33 5,211,712 -0.92(-1.45%)
Mar 07, 2016 63.15 63.72 62.68 63.25 5,197,474 -0.64(-1.00%)
Mar 04, 2016 64.50 64.66 62.14 63.89 7,029,937 +0.05(+0.08%)
Mar 03, 2016 62.99 64.17 62.81 63.84 6,239,406 +1.76(+2.84%)
Mar 02, 2016 61.58 62.99 60.76 62.08 5,391,527 +0.49(+0.80%)
Mar 01, 2016 60.17 61.60 59.16 61.59 4,506,881 +1.51(+2.51%)
Feb 29, 2016 60.23 60.78 59.60 60.08 5,332,374 +0.42(+0.70%)
Feb 26, 2016 61.33 61.87 59.55 59.66 5,374,557 -1.03(-1.70%)
Feb 25, 2016 60.88 61.22 59.17 60.69 5,303,012 +0.08(+0.13%)
Feb 24, 2016 56.91 60.71 56.50 60.61 8,503,336 +3.12(+5.43%)
Feb 23, 2016 59.40 59.40 57.35 57.49 5,713,247 -1.19(-2.03%)
Feb 22, 2016 57.26 58.97 57.01 58.68 5,023,740 +1.63(+2.86%)
Feb 19, 2016 55.03 57.08 54.95 57.05 5,530,148 +1.49(+2.68%)
Feb 18, 2016 58.37 58.45 55.02 55.56 6,812,295 -2.21(-3.83%)
Feb 17, 2016 57.85 58.63 56.98 57.77 5,970,618 +0.42(+0.73%)
Feb 16, 2016 58.95 59.00 56.30 57.35 6,989,957 -0.40(-0.69%)
Feb 12, 2016 56.95 57.75 57.75 57.75 6,712,300 +2.18(+3.92%)
Feb 11, 2016 53.83 56.02 53.39 55.57 8,175,184 +0.69(+1.26%)
Feb 10, 2016 54.53 55.77 53.00 54.88 6,825,110 +0.06(+0.11%)
Feb 09, 2016 54.37 56.28 53.89 54.82 6,624,793 +0.00(+0.00%)
Feb 08, 2016 56.41 56.41 52.55 54.82 11,495,589 -2.30(-4.03%)
Feb 05, 2016 61.00 61.77 56.93 57.12 9,175,828 -4.67(-7.56%)
Feb 04, 2016 61.23 62.83 60.20 61.79 10,085,582 +0.85(+1.39%)
Feb 03, 2016 65.44 65.78 59.40 60.94 12,700,425 -4.34(-6.65%)
Feb 02, 2016 67.36 67.50 64.93 65.28 6,879,577 -3.42(-4.98%)
Feb 01, 2016 68.20 69.13 66.46 68.70 5,461,273 +0.83(+1.22%)
Jan 29, 2016 65.03 67.93 63.25 67.87 7,275,158 +3.33(+5.16%)
Jan 28, 2016 67.33 67.57 62.16 64.54 10,703,642 -1.45(-2.20%)
Jan 27, 2016 68.33 68.49 65.25 65.99 7,528,848 -1.72(-2.54%)
Jan 26, 2016 66.49 67.74 65.51 67.71 5,988,184 +2.57(+3.95%)
Jan 25, 2016 67.55 68.09 65.06 65.14 6,062,163 -2.72(-4.01%)
Jan 22, 2016 65.09 68.49 64.72 67.86 9,274,746 +4.43(+6.98%)
Jan 21, 2016 65.12 65.16 63.07 63.43 8,961,421 -2.05(-3.13%)
Jan 20, 2016 64.96 66.45 63.81 65.48 7,961,562 -1.06(-1.59%)
Jan 19, 2016 67.08 68.51 65.32 66.54 7,105,158 +0.13(+0.20%)
Jan 15, 2016 64.87 66.41 66.41 66.41 8,629,600 -0.91(-1.35%)
Jan 14, 2016 65.30 67.94 63.52 67.32 8,697,924 +2.29(+3.52%)
Jan 13, 2016 70.33 70.65 63.05 65.03 13,531,465 -6.16(-8.65%)
Jan 12, 2016 69.87 72.06 69.31 71.19 8,173,009 +2.12(+3.07%)
Jan 11, 2016 68.26 69.43 66.85 69.07 6,680,254 +0.81(+1.19%)
Jan 08, 2016 72.20 72.49 68.10 68.26 10,241,902 -3.83(-5.31%)
Jan 07, 2016 69.60 72.22 69.57 72.09 9,149,111 +1.43(+2.02%)
Jan 06, 2016 69.88 71.98 69.80 70.66 7,666,201 -0.50(-0.70%)
Jan 05, 2016 70.14 71.36 69.77 71.16 5,138,390 +1.22(+1.74%)
Jan 04, 2016 70.38 71.67 68.71 69.94 6,629,104 -0.77(-1.09%)
Dec 31, 2015 71.15 70.71 70.71 70.71 3,231,400 -0.87(-1.22%)
Dec 30, 2015 70.96 72.44 70.80 71.58 5,062,964 +0.49(+0.69%)
Dec 29, 2015 71.53 71.64 70.53 71.09 2,535,934 +0.47(+0.67%)
Dec 28, 2015 71.15 71.59 70.15 70.62 3,179,597 -1.31(-1.82%)
Dec 24, 2015 71.90 71.93 71.93 71.93 1,727,500 +0.10(+0.14%)
Dec 23, 2015 71.99 72.00 70.01 71.83 6,009,746 +0.35(+0.49%)
Dec 22, 2015 71.33 72.24 71.14 71.48 4,506,688 +0.37(+0.52%)
Dec 21, 2015 70.35 71.26 69.91 71.11 4,805,312 +1.08(+1.54%)
Dec 18, 2015 71.41 71.95 69.93 70.03 10,995,631 -1.65(-2.30%)
Dec 17, 2015 70.89 72.70 70.39 71.68 7,332,404 +1.48(+2.11%)
Dec 16, 2015 68.29 70.62 68.00 70.20 9,254,899 +1.89(+2.77%)
Dec 15, 2015 68.30 69.30 67.28 68.31 6,453,534 +0.76(+1.13%)
Dec 14, 2015 67.00 67.68 65.04 67.55 7,946,715 +0.04(+0.06%)
Dec 11, 2015 70.13 70.59 67.32 67.51 7,725,335 -3.87(-5.42%)
Dec 10, 2015 70.50 72.32 69.44 71.38 5,105,968 +1.50(+2.15%)
Dec 09, 2015 70.58 71.09 68.91 69.88 5,092,131 -0.65(-0.92%)
Dec 08, 2015 69.65 71.57 69.65 70.53 5,427,137 -0.26(-0.37%)
Dec 07, 2015 70.85 71.72 69.52 70.79 7,434,959 -0.60(-0.84%)
Dec 04, 2015 70.21 71.72 69.75 71.39 6,189,818 +1.40(+2.00%)
Dec 03, 2015 72.02 72.46 69.75 69.99 6,505,115 -1.70(-2.37%)
Dec 02, 2015 72.43 73.70 71.34 71.69 4,228,813 -0.88(-1.21%)
Dec 01, 2015 72.48 72.90 71.26 72.57 4,562,068 +0.71(+0.99%)
Nov 30, 2015 72.95 73.07 71.25 71.86 7,244,733 -1.08(-1.48%)
Nov 27, 2015 72.60 73.20 72.38 72.94 1,767,400 +0.01(+0.01%)
Nov 25, 2015 72.81 72.93 72.93 72.93 3,637,900 -0.10(-0.14%)
Nov 24, 2015 72.63 73.88 71.84 73.03 5,702,427 +0.35(+0.48%)
Nov 23, 2015 72.22 73.00 71.17 72.68 5,119,854 +0.70(+0.97%)
Nov 20, 2015 71.30 72.20 71.14 71.98 4,114,816 +0.84(+1.18%)
Nov 19, 2015 70.43 71.62 70.01 71.14 5,568,767 +0.48(+0.68%)
Nov 18, 2015 70.12 70.76 69.17 70.66 3,790,207 +0.66(+0.94%)
Nov 17, 2015 69.59 70.50 69.31 70.00 3,394,590 +0.33(+0.47%)
Nov 16, 2015 68.79 69.74 68.20 69.67 3,552,536 +0.71(+1.03%)
Nov 13, 2015 69.36 69.85 68.61 68.96 3,844,125 -0.45(-0.65%)
Nov 12, 2015 70.48 70.76 68.86 69.41 5,271,843 -1.76(-2.47%)
Nov 11, 2015 71.34 72.00 70.49 71.17 3,308,727 -0.15(-0.21%)
Nov 10, 2015 70.32 71.76 69.75 71.32 4,309,204 +0.83(+1.18%)
Nov 09, 2015 72.04 72.70 70.11 70.49 4,808,058 -1.46(-2.03%)
Nov 06, 2015 71.63 72.66 71.03 71.95 4,802,991 +0.02(+0.03%)
Nov 05, 2015 70.96 72.32 70.62 71.93 6,613,124 +0.83(+1.17%)
Nov 04, 2015 69.80 71.39 69.70 71.10 8,324,090 +1.50(+2.16%)
Nov 03, 2015 67.98 70.04 67.61 69.60 6,467,832 +1.57(+2.31%)
Nov 02, 2015 65.78 68.38 65.46 68.03 5,043,206 +2.11(+3.20%)
Oct 30, 2015 66.18 66.51 65.53 65.92 5,786,994 +0.11(+0.17%)
Oct 29, 2015 63.28 65.97 63.21 65.81 7,268,155 +2.39(+3.77%)
Oct 28, 2015 62.50 64.47 61.67 63.42 7,538,477 +0.96(+1.54%)
Oct 27, 2015 61.64 62.72 61.35 62.46 6,828,911 +0.56(+0.90%)
Oct 26, 2015 61.72 62.41 61.28 61.90 4,486,268 +0.15(+0.24%)
Oct 23, 2015 60.54 62.52 60.48 61.75 4,929,835 +1.39(+2.30%)
Oct 22, 2015 59.77 60.58 59.05 60.36 6,128,710 +1.06(+1.79%)
Oct 21, 2015 60.30 60.59 59.16 59.30 4,821,891 -0.78(-1.30%)
Oct 20, 2015 61.24 61.30 58.98 60.08 6,117,541 -1.35(-2.20%)
Oct 19, 2015 63.24 63.31 61.11 61.43 6,017,145 -2.32(-3.64%)
Oct 16, 2015 63.68 63.79 62.79 63.75 4,313,488 +0.41(+0.65%)
Oct 15, 2015 61.88 63.42 61.59 63.34 4,349,681 +1.96(+3.19%)
Oct 14, 2015 62.36 62.47 61.20 61.38 4,779,101 -0.78(-1.25%)
Oct 13, 2015 64.21 64.44 61.91 62.16 6,751,294 -2.34(-3.63%)
Oct 12, 2015 64.48 64.74 63.73 64.50 3,297,176 +0.30(+0.47%)
Oct 09, 2015 65.25 66.38 63.23 64.20 6,652,909 -1.51(-2.30%)
Oct 08, 2015 64.25 66.14 64.23 65.71 4,850,620 +1.12(+1.73%)
Oct 07, 2015 64.64 64.89 62.76 64.59 6,008,265 +0.65(+1.02%)
Oct 06, 2015 64.52 64.86 63.10 63.94 6,316,167 -0.64(-0.99%)
Oct 05, 2015 63.98 64.86 63.70 64.58 6,664,504 +1.48(+2.35%)
Oct 02, 2015 61.52 63.12 60.53 63.10 5,016,957 +0.86(+1.38%)
Oct 01, 2015 60.26 62.35 59.72 62.24 6,856,132 +2.14(+3.56%)
Sep 30, 2015 59.55 60.68 59.15 60.10 6,383,427 +1.36(+2.32%)
Sep 29, 2015 58.32 60.09 58.21 58.74 6,885,636 +0.86(+1.49%)
Sep 28, 2015 60.34 61.29 57.64 57.88 6,749,716 -2.93(-4.82%)
Sep 25, 2015 60.17 61.27 59.47 60.81 6,660,034 +1.01(+1.69%)
Sep 24, 2015 59.35 60.64 58.62 59.80 5,784,926 -0.02(-0.03%)
Sep 23, 2015 59.54 61.04 59.22 59.82 6,299,642 +0.60(+1.01%)
Sep 22, 2015 58.97 59.94 58.67 59.22 5,451,858 -0.47(-0.79%)
Sep 21, 2015 60.42 61.08 59.50 59.69 5,210,371 -0.22(-0.37%)
Sep 18, 2015 59.71 60.94 59.59 59.91 8,796,437 -0.68(-1.12%)
Sep 17, 2015 59.98 61.61 59.32 60.59 6,079,422 +0.29(+0.48%)
Sep 16, 2015 61.45 61.48 59.21 60.30 10,914,260 -1.14(-1.86%)
Sep 15, 2015 60.80 61.72 60.04 61.44 5,840,522 +0.71(+1.17%)
Sep 14, 2015 62.69 62.69 60.62 60.73 5,835,004 -2.18(-3.47%)
Sep 11, 2015 62.50 63.23 61.89 62.91 5,347,196 -0.04(-0.06%)
Sep 10, 2015 61.64 63.59 61.60 62.95 7,187,058 +1.31(+2.13%)
Sep 09, 2015 61.20 62.90 61.06 61.64 8,970,700 +0.81(+1.33%)
Sep 08, 2015 59.59 61.19 59.35 60.83 7,427,276 +2.37(+4.05%)
Sep 04, 2015 58.58 58.46 58.46 58.46 6,323,200 -0.94(-1.58%)
Sep 03, 2015 59.06 60.50 59.06 59.40 7,003,121 +0.39(+0.66%)
Sep 02, 2015 58.27 59.04 57.05 59.01 7,724,003 +1.61(+2.80%)
Sep 01, 2015 58.03 58.30 56.65 57.40 9,612,192 -1.94(-3.27%)
Aug 31, 2015 58.69 60.88 58.21 59.34 9,325,525 +0.34(+0.58%)
Aug 28, 2015 58.84 59.79 58.29 59.00 7,686,550 +0.65(+1.11%)
Aug 27, 2015 60.62 60.71 56.66 58.35 11,148,770 -0.50(-0.85%)
Aug 26, 2015 58.97 59.12 56.44 58.85 9,098,846 +1.24(+2.15%)
Aug 25, 2015 60.73 61.00 57.54 57.61 9,937,235 -0.91(-1.56%)
Aug 24, 2015 55.71 60.45 51.68 58.52 10,953,004 -2.62(-4.29%)
Aug 21, 2015 65.00 65.13 61.10 61.14 12,583,938 -6.11(-9.09%)
Aug 20, 2015 67.60 68.54 67.10 67.25 5,952,685 -0.62(-0.91%)
Aug 19, 2015 69.35 69.37 67.34 67.87 6,032,729 -1.60(-2.30%)
Aug 18, 2015 69.63 70.00 68.65 69.47 3,978,204 -0.25(-0.36%)
Aug 17, 2015 67.70 69.86 67.57 69.72 4,713,670 +1.60(+2.35%)
Aug 14, 2015 69.39 69.69 67.78 68.12 6,132,419 -1.56(-2.24%)
Aug 13, 2015 70.29 71.50 69.17 69.68 8,978,416 -0.51(-0.73%)
Aug 12, 2015 70.01 70.78 68.56 70.19 8,781,638 -0.24(-0.34%)
Aug 11, 2015 68.12 70.63 67.60 70.43 7,584,514 +1.43(+2.07%)
Aug 10, 2015 65.97 69.04 65.77 69.00 8,463,740 +3.58(+5.47%)
Aug 07, 2015 65.12 65.70 64.45 65.42 3,951,123 -0.26(-0.40%)
Aug 06, 2015 64.51 65.93 64.01 65.68 5,102,986 +0.86(+1.33%)
Aug 05, 2015 65.37 66.00 64.14 64.82 7,818,536 +0.39(+0.61%)
Aug 04, 2015 64.74 65.12 63.67 64.43 5,990,697 -0.23(-0.36%)
Aug 03, 2015 65.55 66.33 64.51 64.66 5,330,692 -0.94(-1.43%)
Jul 31, 2015 64.16 66.24 63.97 65.60 7,003,316 +1.37(+2.13%)
Jul 30, 2015 64.85 64.85 62.79 64.23 9,201,047 -1.81(-2.74%)
Jul 29, 2015 64.97 66.16 63.81 66.04 7,178,968 +0.97(+1.49%)
Jul 28, 2015 64.42 65.24 63.51 65.07 4,990,475 +0.69(+1.07%)
Jul 27, 2015 65.23 65.23 63.76 64.38 5,845,140 -1.32(-2.01%)
Jul 24, 2015 66.13 66.48 65.15 65.70 5,714,560 -0.02(-0.03%)
Jul 23, 2015 66.78 66.98 65.45 65.72 5,476,603 -0.95(-1.42%)
Jul 22, 2015 66.30 68.16 65.79 66.67 6,133,447 +0.35(+0.53%)
Jul 21, 2015 66.55 67.33 66.02 66.32 4,126,675 -0.25(-0.38%)
Jul 20, 2015 67.72 68.13 66.51 66.57 5,613,080 -1.37(-2.02%)
Jul 17, 2015 67.26 67.99 66.74 67.94 5,326,972 +0.48(+0.71%)
Jul 16, 2015 65.70 68.15 65.66 67.46 7,225,916 +2.27(+3.48%)
Jul 15, 2015 66.01 66.45 64.77 65.19 6,265,420 -1.12(-1.69%)
Jul 14, 2015 67.87 68.27 66.11 66.31 8,369,077 -0.56(-0.84%)
Jul 13, 2015 66.61 67.85 65.73 66.87 9,442,648 +1.02(+1.55%)
Jul 10, 2015 64.50 66.08 64.47 65.85 6,043,541 +1.74(+2.71%)
Jul 09, 2015 64.55 64.80 63.85 64.11 5,977,381 +0.13(+0.20%)
Jul 08, 2015 64.06 65.48 63.36 63.98 7,221,086 -0.67(-1.04%)
Jul 07, 2015 65.37 66.14 63.85 64.65 11,268,850 -0.69(-1.06%)
Jul 06, 2015 64.14 65.70 63.60 65.34 7,291,001 +0.62(+0.96%)
Jul 02, 2015 64.68 64.72 64.72 64.72 6,007,700 +0.25(+0.39%)
Jul 01, 2015 63.09 64.97 62.80 64.47 9,035,055 +1.87(+2.99%)
Jun 30, 2015 61.12 63.17 61.06 62.60 10,429,478 +2.04(+3.37%)
Jun 29, 2015 60.28 61.18 60.12 60.56 5,457,398 -0.34(-0.56%)
Jun 26, 2015 60.30 61.43 60.13 60.90 7,884,577 +0.59(+0.98%)
Jun 25, 2015 60.57 60.81 60.03 60.31 3,915,742 -0.30(-0.49%)
Jun 24, 2015 60.90 61.36 60.24 60.61 6,005,253 -0.54(-0.88%)
Jun 23, 2015 60.35 61.34 59.90 61.15 7,956,532 +1.23(+2.05%)
Jun 22, 2015 60.65 60.70 59.61 59.92 5,859,130 -0.41(-0.68%)
Jun 19, 2015 60.00 60.79 59.97 60.33 6,109,992 +0.06(+0.10%)
Jun 18, 2015 59.68 60.41 59.62 60.27 5,864,370 +0.66(+1.11%)
Jun 17, 2015 59.52 60.61 59.06 59.61 6,264,454 +0.69(+1.17%)
Jun 16, 2015 58.36 58.95 58.27 58.92 2,900,083 +0.45(+0.77%)
Jun 15, 2015 58.37 58.63 57.96 58.47 4,832,420 -0.38(-0.65%)
Jun 12, 2015 59.30 59.36 58.52 58.85 4,692,531 -0.80(-1.34%)
Jun 11, 2015 58.45 60.19 58.26 59.65 6,697,374 +1.44(+2.47%)
Jun 10, 2015 57.56 58.68 57.43 58.21 5,756,919 +1.06(+1.85%)
Jun 09, 2015 57.84 58.14 57.15 57.15 4,247,859 -0.47(-0.82%)
Jun 08, 2015 57.63 58.09 57.30 57.62 3,787,233 -0.12(-0.21%)
Jun 05, 2015 56.87 58.24 56.86 57.74 5,390,405 +0.86(+1.51%)
Jun 04, 2015 57.35 57.82 56.76 56.88 5,024,994 -0.88(-1.52%)
Jun 03, 2015 58.15 58.28 57.43 57.76 5,002,452 -0.75(-1.28%)
Jun 02, 2015 58.73 58.85 57.84 58.51 5,107,852 -0.27(-0.46%)
Jun 01, 2015 59.21 59.94 58.70 58.78 5,574,229 -0.46(-0.78%)
May 29, 2015 58.80 60.48 58.18 59.24 7,824,496 +0.32(+0.54%)
May 28, 2015 59.05 59.79 58.60 58.92 4,678,510 -0.23(-0.39%)
May 27, 2015 59.84 60.00 58.90 59.15 6,799,900 -0.38(-0.64%)
May 26, 2015 60.50 60.60 59.12 59.53 7,054,432 -1.46(-2.39%)
May 22, 2015 60.20 60.99 60.99 60.99 3,562,500 +0.38(+0.63%)
May 21, 2015 60.20 60.74 59.85 60.61 3,711,487 +0.38(+0.63%)
May 20, 2015 59.93 60.57 59.63 60.23 4,324,612 +0.35(+0.58%)
May 19, 2015 60.20 60.72 59.76 59.88 4,911,574 -0.53(-0.88%)
May 18, 2015 59.56 60.55 59.26 60.41 3,805,579 +0.79(+1.33%)
May 15, 2015 59.68 60.14 59.02 59.62 4,768,759 -0.17(-0.28%)
May 14, 2015 58.57 59.92 58.48 59.79 5,104,530 +1.51(+2.59%)
May 13, 2015 58.15 58.67 57.73 58.28 4,495,018 +0.75(+1.30%)
May 12, 2015 58.26 58.27 57.29 57.53 4,417,485 -0.74(-1.27%)
May 11, 2015 58.67 58.77 57.41 58.27 5,689,869 -0.82(-1.39%)
May 08, 2015 58.16 59.22 57.47 59.09 5,542,734 +1.30(+2.25%)
May 07, 2015 57.43 58.08 57.12 57.79 5,762,505 +0.27(+0.47%)
May 06, 2015 58.40 58.58 57.04 57.52 4,726,991 -0.50(-0.86%)
May 05, 2015 58.30 58.30 57.45 58.02 4,178,323 -0.09(-0.15%)
May 04, 2015 59.01 59.11 57.61 58.11 6,709,380 -0.79(-1.34%)
May 01, 2015 57.05 59.14 56.96 58.90 6,905,675 +2.00(+3.51%)
Apr 30, 2015 58.05 58.12 56.09 56.90 8,067,468 -1.02(-1.76%)
Apr 29, 2015 58.79 59.16 57.55 57.92 6,000,831 -0.78(-1.33%)
Apr 28, 2015 59.82 60.65 58.12 58.70 7,904,896 -0.70(-1.18%)
Apr 27, 2015 60.31 60.44 59.20 59.40 8,055,107 -0.65(-1.08%)
Apr 24, 2015 59.40 60.77 59.37 60.05 5,277,652 +0.82(+1.38%)
Apr 23, 2015 59.50 59.87 58.92 59.23 5,542,651 -0.12(-0.20%)
Apr 22, 2015 58.58 59.69 58.00 59.35 6,344,473 +1.02(+1.75%)
Apr 21, 2015 57.47 58.59 57.33 58.33 5,381,834 +0.86(+1.50%)
Apr 20, 2015 57.74 58.39 57.23 57.47 5,317,351 -0.09(-0.16%)
Apr 17, 2015 57.97 58.10 57.04 57.56 5,230,595 -0.70(-1.20%)
Apr 16, 2015 57.06 58.70 56.84 58.26 6,487,315 +1.15(+2.01%)
Apr 15, 2015 57.57 58.20 57.00 57.11 6,876,092 -0.08(-0.14%)
Apr 14, 2015 57.49 57.80 56.85 57.19 7,286,137 -0.27(-0.47%)
Apr 13, 2015 59.66 59.78 57.16 57.46 7,597,834 -2.27(-3.80%)
Apr 10, 2015 59.23 60.16 59.03 59.73 5,167,585 +0.81(+1.37%)
Apr 09, 2015 59.22 59.32 58.14 58.92 5,982,608 +0.30(+0.51%)
Apr 08, 2015 58.90 59.73 58.40 58.62 6,686,029 +0.03(+0.05%)
Apr 07, 2015 59.97 60.03 58.26 58.59 9,843,688 -0.94(-1.58%)
Apr 06, 2015 60.35 60.52 58.86 59.53 9,501,571 -0.27(-0.45%)
Apr 02, 2015 63.37 59.80 59.80 59.80 13,137,900 -3.65(-5.75%)
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.