FinancialContent is the trusted provider of stock market information to the media industry.
Valero Energy (NY: VLO)
88.60 USD  +0.60 (+0.68%)
Streaming Delayed Price  /  Updated: 2:52 PM EDT, Oct 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2009 16.55 16.95 16.38 16.89 14,159,870 +0.26(+1.56%)
Jun 29, 2009 16.63 16.84 16.47 16.63 12,836,640 +0.15(+0.91%)
Jun 26, 2009 16.57 16.58 16.21 16.48 12,062,747 -0.21(-1.26%)
Jun 25, 2009 16.14 16.70 16.12 16.69 13,616,780 +0.66(+4.12%)
Jun 24, 2009 16.39 16.79 15.89 16.03 19,291,395 -0.53(-3.20%)
Jun 23, 2009 16.45 16.64 15.95 16.56 13,419,086 +0.31(+1.91%)
Jun 22, 2009 17.04 17.07 16.23 16.25 13,695,017 -0.94(-5.47%)
Jun 19, 2009 18.00 18.00 17.11 17.19 17,452,623 -0.23(-1.32%)
Jun 18, 2009 17.28 17.67 17.07 17.42 10,599,771 +0.18(+1.04%)
Jun 17, 2009 17.12 17.35 16.80 17.24 16,691,175 -0.01(-0.06%)
Jun 16, 2009 17.45 17.80 17.15 17.25 13,915,228 -0.21(-1.23%)
Jun 15, 2009 17.49 17.59 17.10 17.46 14,167,421 -0.15(-0.82%)
Jun 12, 2009 17.59 17.83 17.46 17.61 13,564,307 -0.06(-0.34%)
Jun 11, 2009 18.36 18.36 17.63 17.67 19,628,437 -0.61(-3.34%)
Jun 10, 2009 18.34 18.48 18.06 18.28 16,600,843 +0.13(+0.72%)
Jun 09, 2009 18.60 18.67 18.05 18.15 14,124,881 -0.09(-0.49%)
Jun 08, 2009 18.07 18.37 17.97 18.24 13,859,607 +0.03(+0.16%)
Jun 05, 2009 18.71 18.74 18.10 18.21 21,250,387 -0.04(-0.22%)
Jun 04, 2009 18.43 19.02 18.20 18.25 73,305,194 -0.15(-0.82%)
Jun 03, 2009 22.70 19.79 18.12 18.40 48,454,213 -3.98(-17.78%)
Jun 02, 2009 22.70 22.84 22.36 22.38 8,482,090 -0.43(-1.89%)
Jun 01, 2009 22.86 23.49 22.64 22.81 10,753,973 +0.44(+1.97%)
May 29, 2009 22.25 22.49 21.91 22.37 8,509,169 +0.52(+2.38%)
May 28, 2009 21.29 21.99 21.00 21.85 9,722,473 +0.78(+3.70%)
May 27, 2009 20.87 21.66 20.87 21.07 8,855,397 +0.27(+1.30%)
May 26, 2009 20.40 20.97 19.98 20.80 8,996,609 +0.25(+1.22%)
May 22, 2009 20.99 21.02 20.43 20.55 6,649,079 -0.21(-1.01%)
May 21, 2009 21.27 21.27 20.46 20.76 8,588,065 -0.86(-3.98%)
May 20, 2009 21.80 22.58 21.57 21.62 10,102,451 +0.08(+0.37%)
May 19, 2009 21.16 21.82 20.96 21.54 9,466,156 +0.59(+2.82%)
May 18, 2009 21.01 21.25 20.79 20.95 9,903,864 +0.11(+0.53%)
May 15, 2009 21.07 21.65 20.65 20.84 7,607,956 -0.44(-2.07%)
May 14, 2009 20.70 21.55 20.14 21.28 7,979,104 +0.63(+3.05%)
May 13, 2009 20.70 21.35 20.35 20.65 13,081,102 -0.49(-2.32%)
May 12, 2009 22.00 22.04 20.77 21.14 9,889,111 -0.67(-3.07%)
May 11, 2009 22.56 22.73 21.71 21.81 10,232,755 -1.49(-6.39%)
May 08, 2009 22.30 23.61 22.22 23.30 10,149,410 +1.61(+7.42%)
May 07, 2009 23.36 23.61 21.58 21.69 12,187,803 -0.96(-4.24%)
May 06, 2009 22.19 23.00 21.87 22.65 10,912,920 +0.78(+3.57%)
May 05, 2009 21.59 22.03 21.37 21.87 9,685,911 +0.02(+0.09%)
May 04, 2009 21.65 21.92 21.60 21.85 10,406,933 +1.20(+5.81%)
May 01, 2009 19.89 21.00 19.84 20.65 9,749,576 +0.81(+4.08%)
Apr 30, 2009 20.66 20.74 19.58 19.84 11,885,676 -0.65(-3.17%)
Apr 29, 2009 20.89 20.94 20.22 20.49 13,954,820 -0.33(-1.59%)
Apr 28, 2009 20.86 21.27 20.66 20.82 10,244,548 +0.08(+0.39%)
Apr 27, 2009 21.20 21.26 20.55 20.74 11,502,179 -0.94(-4.34%)
Apr 24, 2009 21.60 21.92 21.28 21.68 9,270,071 +0.39(+1.83%)
Apr 23, 2009 20.77 21.60 20.52 21.29 11,234,598 +0.79(+3.85%)
Apr 22, 2009 20.21 21.14 20.15 20.50 12,034,709 +0.15(+0.74%)
Apr 21, 2009 19.98 20.49 19.64 20.35 9,728,486 +0.27(+1.34%)
Apr 20, 2009 21.24 21.30 19.80 20.08 12,630,234 -1.64(-7.55%)
Apr 17, 2009 21.57 21.91 21.25 21.72 9,520,188 +0.18(+0.84%)
Apr 16, 2009 21.07 21.75 20.56 21.54 9,964,806 +0.65(+3.11%)
Apr 15, 2009 20.40 20.99 20.21 20.89 10,915,641 +0.33(+1.61%)
Apr 14, 2009 20.36 21.00 20.25 20.56 9,095,531 -0.06(-0.29%)
Apr 13, 2009 20.60 20.83 20.19 20.62 10,573,633 -0.38(-1.81%)
Apr 09, 2009 20.84 21.10 20.56 21.00 10,439,439 +0.84(+4.17%)
Apr 08, 2009 19.47 20.33 19.15 20.16 10,659,057 +0.77(+3.97%)
Apr 07, 2009 19.20 19.77 19.01 19.39 8,617,076 -0.29(-1.47%)
Apr 06, 2009 19.35 19.70 19.05 19.68 8,399,142 -0.16(-0.81%)
Apr 03, 2009 19.40 20.09 19.11 19.84 10,375,545 +0.32(+1.64%)
Apr 02, 2009 19.01 19.82 18.99 19.52 13,423,999 +1.09(+5.91%)
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.