FinancialContent is the trusted provider of stock market information to the media industry.
Valero Energy (NY: VLO)
100.78 USD  -0.08 (-0.08%)
Streaming Delayed Price  /  Updated: 2:19 PM EST, Nov 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2003 11.65 11.65 11.41 11.59 1,314,900 -0.10(-0.88%)
Dec 30, 2003 11.62 11.77 11.58 11.69 866,300 +0.05(+0.41%)
Dec 29, 2003 11.50 11.66 11.47 11.64 709,800 +0.15(+1.26%)
Dec 26, 2003 11.47 11.55 11.45 11.49 167,100 +0.02(+0.20%)
Dec 24, 2003 11.47 11.50 11.41 11.47 390,900 +0.00(+0.02%)
Dec 23, 2003 11.55 11.55 11.37 11.47 1,115,000 -0.08(-0.71%)
Dec 22, 2003 11.70 11.70 11.54 11.55 1,259,300 -0.15(-1.26%)
Dec 19, 2003 11.72 11.73 11.56 11.70 1,611,100 +0.06(+0.52%)
Dec 18, 2003 11.30 11.71 11.29 11.64 2,148,600 +0.39(+3.47%)
Dec 17, 2003 11.03 11.29 10.98 11.25 1,256,800 +0.22(+2.04%)
Dec 16, 2003 11.13 11.13 11.00 11.03 931,000 -0.10(-0.88%)
Dec 15, 2003 11.29 11.29 11.10 11.12 701,600 -0.15(-1.37%)
Dec 12, 2003 11.00 11.30 11.00 11.28 1,508,600 +0.27(+2.48%)
Dec 11, 2003 10.94 11.04 10.75 11.01 1,426,300 +0.07(+0.62%)
Dec 10, 2003 11.24 11.25 10.93 10.94 1,190,900 -0.35(-3.08%)
Dec 09, 2003 11.40 11.41 11.24 11.29 1,210,400 -0.06(-0.55%)
Dec 08, 2003 11.26 11.37 11.16 11.35 1,021,600 +0.09(+0.78%)
Dec 05, 2003 11.19 11.27 11.17 11.26 828,000 +0.07(+0.60%)
Dec 04, 2003 10.98 11.20 10.89 11.19 1,026,500 +0.23(+2.10%)
Dec 03, 2003 10.89 11.06 10.89 10.96 1,251,700 +0.11(+0.99%)
Dec 02, 2003 10.97 11.01 10.83 10.86 1,241,700 -0.11(-1.03%)
Dec 01, 2003 10.77 10.97 10.77 10.97 893,300 +0.19(+1.79%)
Nov 28, 2003 10.85 10.85 10.72 10.78 520,100 -0.12(-1.10%)
Nov 26, 2003 10.81 10.93 10.79 10.89 679,300 +0.09(+0.81%)
Nov 25, 2003 10.73 10.81 10.69 10.81 1,102,000 +0.08(+0.77%)
Nov 24, 2003 10.72 10.74 10.62 10.72 857,800 -0.03(-0.23%)
Nov 21, 2003 10.69 10.79 10.69 10.75 815,900 +0.06(+0.61%)
Nov 20, 2003 10.68 10.75 10.64 10.69 845,200 -0.03(-0.26%)
Nov 19, 2003 10.79 10.80 10.62 10.71 1,357,600 -0.12(-1.15%)
Nov 18, 2003 10.83 10.89 10.79 10.84 941,700 -0.01(-0.07%)
Nov 17, 2003 10.88 11.05 10.81 10.85 678,300 -0.26(-2.32%)
Nov 14, 2003 10.95 11.11 10.87 11.10 1,213,300 +0.18(+1.62%)
Nov 13, 2003 10.71 10.94 10.71 10.93 819,500 +0.11(+1.04%)
Nov 12, 2003 10.60 10.81 10.60 10.81 484,400 +0.19(+1.79%)
Nov 11, 2003 10.74 10.75 10.58 10.62 1,032,100 -0.23(-2.12%)
Nov 10, 2003 10.90 10.90 10.74 10.85 952,500 -0.15(-1.34%)
Nov 07, 2003 10.79 11.00 10.75 11.00 1,059,900 +0.18(+1.62%)
Nov 06, 2003 10.79 10.82 10.63 10.82 769,000 +0.04(+0.37%)
Nov 05, 2003 10.63 10.79 10.68 10.79 722,200 +0.02(+0.21%)
Nov 04, 2003 10.63 10.78 10.63 10.76 966,800 +0.13(+1.22%)
Nov 03, 2003 10.68 10.72 10.61 10.63 1,095,159 -0.04(-0.40%)
Oct 31, 2003 10.34 10.73 10.34 10.68 2,512,000 +0.36(+3.44%)
Oct 30, 2003 9.955 10.32 9.950 10.32 2,835,400 +0.44(+4.45%)
Oct 29, 2003 9.812 9.912 9.738 9.880 2,930,100 +0.07(+0.69%)
Oct 28, 2003 9.750 9.873 9.742 9.812 2,241,800 -0.20(-1.97%)
Oct 27, 2003 9.900 10.04 9.815 10.01 1,200,200 +0.16(+1.65%)
Oct 24, 2003 9.980 9.982 9.822 9.848 594,400 -0.11(-1.10%)
Oct 23, 2003 9.732 9.975 9.695 9.957 987,900 +0.22(+2.31%)
Oct 22, 2003 9.800 9.825 9.713 9.732 762,900 -0.13(-1.32%)
Oct 21, 2003 9.985 9.985 9.852 9.863 666,200 -0.08(-0.85%)
Oct 20, 2003 9.883 9.985 9.832 9.947 515,700 +0.00(+0.03%)
Oct 17, 2003 9.988 10.01 9.930 9.945 700,000 -0.04(-0.43%)
Oct 16, 2003 9.960 9.998 9.940 9.988 646,900 +0.05(+0.53%)
Oct 15, 2003 9.995 9.995 9.910 9.935 762,900 -0.00(-0.05%)
Oct 14, 2003 10.00 10.00 9.883 9.940 619,900 -0.03(-0.25%)
Oct 13, 2003 9.910 9.973 9.925 9.965 641,100 +0.05(+0.55%)
Oct 10, 2003 9.908 9.935 9.898 9.910 566,600 +0.04(+0.43%)
Oct 09, 2003 9.863 9.908 9.803 9.867 1,140,100 +0.07(+0.69%)
Oct 08, 2003 9.760 9.850 9.752 9.800 908,000 +0.05(+0.49%)
Oct 07, 2003 9.750 9.785 9.695 9.752 821,900 +0.00(+0.03%)
Oct 06, 2003 9.740 9.750 9.635 9.750 609,800 +0.01(+0.10%)
Oct 03, 2003 9.697 9.780 9.635 9.740 1,009,400 +0.14(+1.46%)
Oct 02, 2003 9.495 9.602 9.455 9.600 1,080,000 +0.15(+1.59%)
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.