Valero Energy (NY: VLO )

140.09 +3.43 (+2.51%)
Streaming Delayed Price Updated: 12:25 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 9.036 9.231 8.975 9.053 105,728 -0.16(-1.74%)
Aug 30, 2010 9.231 9.351 9.190 9.213 13,233,502 -0.02(-0.25%)
Aug 27, 2010 9.145 9.265 8.886 9.236 13,607,796 +0.20(+2.22%)
Aug 26, 2010 9.139 9.288 8.921 9.036 33,539 -0.18(-1.99%)
Aug 25, 2010 9.219 9.254 9.018 9.219 132,406 -0.07(-0.74%)
Aug 24, 2010 9.282 9.351 9.196 9.288 1,837 -0.10(-1.10%)
Aug 23, 2010 9.512 9.638 9.357 9.391 12,248,684 -0.10(-1.03%)
Aug 20, 2010 9.512 9.586 9.345 9.489 14,642,937 -0.12(-1.25%)
Aug 19, 2010 9.747 9.810 9.523 9.609 1,314 -0.17(-1.70%)
Aug 18, 2010 9.644 9.867 9.540 9.776 3,486 +0.17(+1.79%)
Aug 17, 2010 9.781 9.787 9.523 9.604 1,743 -0.09(-0.95%)
Aug 16, 2010 9.661 9.741 9.586 9.695 14,344,392 +0.05(+0.57%)
Aug 13, 2010 9.640 9.829 9.640 9.640 14,863,966 -0.05(-0.47%)
Aug 12, 2010 9.795 9.824 9.663 9.686 19,514,796 -0.12(-1.23%)
Aug 11, 2010 10.12 10.13 9.772 9.806 25,579 -0.46(-4.51%)
Aug 10, 2010 10.28 10.37 10.17 10.27 349 -0.16(-1.54%)
Aug 09, 2010 10.36 10.45 10.34 10.43 8,472,268 +0.10(+0.94%)
Aug 06, 2010 10.33 10.48 10.11 10.33 14,972,088 -0.14(-1.37%)
Aug 05, 2010 10.25 10.52 10.13 10.48 19,063,702 +0.19(+1.84%)
Aug 04, 2010 10.09 10.32 10.04 10.29 1,485 +0.17(+1.70%)
Aug 03, 2010 9.835 10.15 9.766 10.12 1,922 +0.33(+3.33%)
Aug 02, 2010 9.869 9.875 9.721 9.789 19,955,048 +0.07(+0.71%)
Jul 30, 2010 9.721 9.755 9.532 9.721 24,264,916 +0.05(+0.53%)
Jul 29, 2010 9.812 9.898 9.566 9.669 11,273 -0.07(-0.76%)
Jul 28, 2010 9.743 10.08 9.732 9.743 1,137 -0.21(-2.07%)
Jul 27, 2010 9.949 10.38 9.886 9.949 6,647 -0.10(-0.97%)
Jul 26, 2010 9.783 10.09 9.738 10.05 30,625,382 +0.27(+2.75%)
Jul 23, 2010 9.772 9.812 9.640 9.778 20,518,276 -0.03(-0.35%)
Jul 22, 2010 9.812 9.944 9.646 9.812 1,922 +0.07(+0.70%)
Jul 21, 2010 9.978 9.978 9.640 9.743 17,650,342 -0.14(-1.45%)
Jul 20, 2010 9.886 9.909 9.715 9.886 20,938,546 +0.07(+0.76%)
Jul 19, 2010 9.915 9.938 9.698 9.812 14,032,374 -0.12(-1.21%)
Jul 16, 2010 9.932 10.21 9.892 9.932 10,928,114 -0.30(-2.91%)
Jul 15, 2010 10.14 10.27 9.967 10.23 12,797,302 +0.14(+1.42%)
Jul 14, 2010 10.27 10.31 9.961 10.09 3,782 -0.26(-2.54%)
Jul 13, 2010 10.35 10.41 10.28 10.35 10,123 +0.17(+1.69%)
Jul 12, 2010 10.23 10.32 10.05 10.18 10,370,123 -0.06(-0.56%)
Jul 09, 2010 10.24 10.28 10.09 10.24 11,365,220 -0.01(-0.06%)
Jul 08, 2010 10.16 10.29 10.01 10.24 20,205 +0.17(+1.65%)
Jul 07, 2010 9.755 10.10 9.675 10.08 14,894,805 +0.43(+4.51%)
Jul 06, 2010 9.841 10.05 9.549 9.640 4,967 -0.03(-0.35%)
Jul 02, 2010 9.675 9.989 9.572 9.675 14,568,998 -0.23(-2.37%)
Jul 01, 2010 10.32 10.38 9.715 9.909 21,372,796 -0.38(-3.72%)
Jun 30, 2010 10.29 10.51 10.09 10.29 23,777 +0.18(+1.81%)
Jun 29, 2010 10.11 10.45 9.938 10.11 1,922 -0.63(-5.86%)
Jun 25, 2010 10.74 10.82 10.23 10.74 29,218,546 +0.40(+3.87%)
Jun 24, 2010 10.33 10.44 10.21 10.34 15,085,444 -0.05(-0.50%)
Jun 23, 2010 10.30 10.42 10.05 10.39 19,904,352 +0.21(+2.02%)
Jun 22, 2010 10.34 10.45 10.13 10.18 11,907,065 -0.19(-1.87%)
Jun 21, 2010 10.44 10.64 10.30 10.38 15,563,652 +0.09(+0.83%)
Jun 18, 2010 10.29 10.34 10.13 10.29 14,129,823 +0.03(+0.28%)
Jun 17, 2010 10.41 10.44 10.16 10.26 5,767 -0.13(-1.21%)
Jun 16, 2010 10.38 10.42 10.14 10.39 15,074,548 -0.02(-0.22%)
Jun 15, 2010 10.16 10.43 10.14 10.41 14,379,482 +0.38(+3.82%)
Jun 14, 2010 9.989 10.38 9.989 10.03 20,235,656 +0.16(+1.62%)
Jun 11, 2010 9.709 9.886 9.652 9.869 10,545,982 -0.01(-0.12%)
Jun 10, 2010 9.543 9.898 9.537 9.881 332 +0.52(+5.56%)
Jun 09, 2010 9.709 9.755 9.291 9.360 38,863,508 -0.29(-2.97%)
Jun 08, 2010 9.709 9.909 9.412 9.646 1,048 -0.14(-1.46%)
Jun 07, 2010 9.944 9.995 9.743 9.789 24,095,942 -0.09(-0.93%)
Jun 04, 2010 9.881 10.25 9.818 9.881 21,148,096 -0.53(-5.11%)
Jun 03, 2010 10.23 10.44 10.14 10.41 18,432,712 +0.21(+2.08%)
Jun 02, 2010 10.04 10.20 9.846 10.20 24,912,974 +0.15(+1.54%)
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.