FinancialContent is the trusted provider of stock market information to the media industry.
Valero Energy (NY: VLO)
97.81 USD  +0.62 (+0.64%)
Streaming Delayed Price  /  Updated: 10:46 AM EST, Nov 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2003 9.262 9.598 9.225 9.568 2,073,600 +0.29(+3.15%)
Sep 29, 2003 9.275 9.285 9.215 9.275 593,500 +0.04(+0.41%)
Sep 26, 2003 9.287 9.275 9.172 9.238 821,000 -0.05(-0.54%)
Sep 25, 2003 9.432 9.432 9.273 9.287 636,400 -0.14(-1.46%)
Sep 24, 2003 9.512 9.568 9.425 9.425 1,047,400 -0.01(-0.16%)
Sep 23, 2003 9.450 9.557 9.428 9.440 677,000 +0.00(+0.03%)
Sep 22, 2003 9.340 9.465 9.338 9.438 867,300 +0.10(+1.04%)
Sep 19, 2003 9.387 9.428 9.325 9.340 1,186,300 -0.09(-0.90%)
Sep 18, 2003 9.480 9.485 9.385 9.425 1,374,100 -0.05(-0.50%)
Sep 17, 2003 9.550 9.550 9.460 9.473 716,200 -0.05(-0.53%)
Sep 16, 2003 9.537 9.543 9.475 9.523 662,500 +0.01(+0.13%)
Sep 15, 2003 9.537 9.550 9.485 9.510 695,100 -0.02(-0.24%)
Sep 12, 2003 9.512 9.547 9.475 9.533 487,500 -0.01(-0.13%)
Sep 11, 2003 9.582 9.582 9.492 9.545 932,600 -0.02(-0.21%)
Sep 10, 2003 9.585 9.658 9.540 9.565 1,504,600 -0.00(-0.03%)
Sep 09, 2003 9.637 9.650 9.537 9.568 1,058,800 -0.08(-0.80%)
Sep 08, 2003 9.515 9.662 9.515 9.645 731,300 +0.13(+1.39%)
Sep 05, 2003 9.488 9.512 9.387 9.512 983,000 +0.08(+0.82%)
Sep 04, 2003 9.600 9.637 9.400 9.435 1,932,000 -0.13(-1.33%)
Sep 03, 2003 9.625 9.713 9.425 9.562 2,283,800 -0.26(-2.67%)
Sep 02, 2003 9.850 9.857 9.762 9.825 1,234,900 -0.03(-0.25%)
Aug 29, 2003 9.730 9.875 9.730 9.850 949,100 +0.04(+0.38%)
Aug 28, 2003 9.675 9.812 9.662 9.812 1,249,900 +0.16(+1.71%)
Aug 27, 2003 9.595 9.682 9.537 9.648 1,530,900 +0.04(+0.42%)
Aug 26, 2003 9.670 9.672 9.550 9.607 1,355,100 -0.16(-1.66%)
Aug 25, 2003 9.890 9.945 9.750 9.770 929,000 -0.10(-0.96%)
Aug 22, 2003 10.02 10.03 9.832 9.865 757,400 -0.11(-1.08%)
Aug 21, 2003 9.825 9.988 9.762 9.973 942,000 +0.14(+1.40%)
Aug 20, 2003 10.02 10.02 9.762 9.835 1,370,600 -0.18(-1.85%)
Aug 19, 2003 9.838 10.03 9.703 10.02 1,617,500 +0.12(+1.24%)
Aug 18, 2003 10.00 10.00 9.797 9.898 970,500 -0.05(-0.53%)
Aug 15, 2003 10.00 10.02 9.900 9.950 750,200 +0.09(+0.94%)
Aug 14, 2003 9.947 9.963 9.840 9.857 775,500 -0.03(-0.28%)
Aug 13, 2003 9.787 9.957 9.750 9.885 1,376,400 +0.10(+1.00%)
Aug 12, 2003 9.613 9.787 9.562 9.787 826,300 +0.24(+2.49%)
Aug 11, 2003 9.488 9.635 9.453 9.550 711,200 -0.01(-0.10%)
Aug 08, 2003 9.457 9.575 9.367 9.560 1,091,000 +0.11(+1.16%)
Aug 07, 2003 9.125 9.450 9.080 9.450 1,738,600 +0.39(+4.36%)
Aug 06, 2003 8.925 9.060 8.918 9.055 843,200 +0.17(+1.88%)
Aug 05, 2003 8.883 8.998 8.857 8.887 552,400 +0.00(+0.06%)
Aug 04, 2003 9.002 9.002 8.797 8.883 909,800 -0.14(-1.58%)
Aug 01, 2003 9.062 9.125 9.005 9.025 790,600 -0.07(-0.82%)
Jul 31, 2003 9.158 9.180 9.062 9.100 635,600 -0.04(-0.49%)
Jul 30, 2003 9.105 9.250 9.023 9.145 913,400 +0.09(+0.99%)
Jul 29, 2003 9.075 9.160 9.000 9.055 926,700 +0.02(+0.22%)
Jul 28, 2003 9.050 9.088 8.970 9.035 518,000 -0.02(-0.25%)
Jul 25, 2003 9.050 9.110 8.963 9.057 908,100 +0.01(+0.08%)
Jul 24, 2003 9.213 9.248 9.035 9.050 1,058,200 -0.11(-1.23%)
Jul 23, 2003 9.207 9.357 9.107 9.162 1,073,800 -0.08(-0.89%)
Jul 22, 2003 9.195 9.273 9.148 9.245 1,850,000 +0.09(+1.01%)
Jul 21, 2003 9.262 9.285 9.100 9.152 737,800 -0.13(-1.45%)
Jul 18, 2003 9.260 9.330 9.107 9.287 881,500 +0.09(+0.98%)
Jul 17, 2003 9.252 9.318 9.182 9.197 648,300 -0.07(-0.76%)
Jul 16, 2003 9.500 9.520 9.255 9.268 1,411,900 -0.23(-2.45%)
Jul 15, 2003 9.300 9.560 9.262 9.500 1,326,800 +0.26(+2.84%)
Jul 14, 2003 9.463 9.463 9.238 9.238 932,600 -0.16(-1.73%)
Jul 11, 2003 9.335 9.450 9.283 9.400 633,300 +0.08(+0.89%)
Jul 10, 2003 9.400 9.500 9.258 9.318 939,000 -0.11(-1.14%)
Jul 09, 2003 9.195 9.543 9.195 9.425 2,097,000 +0.26(+2.78%)
Jul 08, 2003 9.053 9.223 9.023 9.170 935,100 +0.12(+1.30%)
Jul 07, 2003 9.217 9.250 9.033 9.053 1,374,500 -0.15(-1.66%)
Jul 03, 2003 9.203 9.250 9.125 9.205 1,010,700 +0.00(+0.03%)
Jul 02, 2003 9.035 9.250 8.965 9.203 1,528,500 +0.17(+1.85%)
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.