Valero Energy (NY: VLO )

127.07 -4.96 (-3.76%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 12.40 12.46 11.72 11.84 18,918,968 -0.55(-4.43%)
Oct 29, 2009 12.35 12.53 12.21 12.39 14,662,714 +0.16(+1.28%)
Oct 28, 2009 12.88 13.01 12.17 12.23 22,215,344 -0.45(-3.56%)
Oct 27, 2009 13.00 13.50 12.43 12.68 34,605,668 -0.58(-4.34%)
Oct 26, 2009 13.53 13.99 13.26 13.26 24,870,578 -0.26(-1.94%)
Oct 23, 2009 13.69 13.72 13.49 13.52 31,572,022 +0.36(+2.73%)
Oct 22, 2009 13.16 13.36 12.92 13.16 17,047,542 -0.01(-0.10%)
Oct 21, 2009 13.04 13.69 13.03 13.18 32,537,480 +0.02(+0.15%)
Oct 20, 2009 13.11 13.35 13.06 13.16 27,471,556 +0.29(+2.29%)
Oct 19, 2009 13.01 13.09 12.84 12.86 15,504,102 -0.05(-0.41%)
Oct 16, 2009 13.13 13.16 12.82 12.91 26,065,432 -0.27(-2.03%)
Oct 15, 2009 12.22 13.18 12.22 13.18 38,361,924 +0.88(+7.12%)
Oct 14, 2009 12.40 12.52 12.12 12.31 23,508,614 -0.24(-1.93%)
Oct 13, 2009 12.57 12.69 12.36 12.55 17,058,692 +0.00(+0.00%)
Oct 12, 2009 12.82 12.94 12.53 12.55 14,402,372 -0.13(-1.03%)
Oct 09, 2009 12.75 12.82 12.53 12.68 7,169,057 -0.14(-1.12%)
Oct 08, 2009 12.70 12.87 12.55 12.82 15,541,887 +0.19(+1.50%)
Oct 07, 2009 12.44 12.86 12.43 12.63 12,062,294 +0.10(+0.78%)
Oct 06, 2009 12.76 12.89 12.40 12.53 14,183,441 -0.05(-0.42%)
Oct 05, 2009 11.97 12.65 11.81 12.59 20,780,660 +0.40(+3.27%)
Oct 02, 2009 12.27 12.34 12.07 12.19 12,526,463 -0.24(-1.90%)
Oct 01, 2009 12.73 12.89 12.42 12.42 14,856,987 -0.26(-2.06%)
Sep 30, 2009 12.84 12.95 12.36 12.68 25,145,834 -0.05(-0.36%)
Sep 29, 2009 12.83 12.98 12.68 12.73 14,647,006 -0.22(-1.72%)
Sep 28, 2009 12.83 13.10 12.68 12.95 13,439,489 +0.22(+1.75%)
Sep 25, 2009 12.42 12.97 12.42 12.73 23,203,012 +0.38(+3.07%)
Sep 24, 2009 12.95 12.95 12.29 12.35 19,377,488 -0.61(-4.74%)
Sep 23, 2009 13.35 13.40 12.94 12.97 16,198,907 -0.35(-2.60%)
Sep 22, 2009 13.40 13.62 13.18 13.31 19,106,706 +0.14(+1.04%)
Sep 21, 2009 13.14 13.22 12.95 13.18 14,374,938 -0.05(-0.40%)
Sep 18, 2009 13.61 13.79 13.13 13.23 33,460,666 +0.35(+2.74%)
Sep 17, 2009 12.55 13.80 12.48 12.87 61,553,940 +0.52(+4.17%)
Sep 16, 2009 12.36 12.58 12.29 12.36 16,568,575 +0.01(+0.07%)
Sep 15, 2009 12.55 12.59 12.21 12.35 15,961,112 -0.12(-1.00%)
Sep 14, 2009 12.28 12.53 12.24 12.48 11,540,659 +0.09(+0.74%)
Sep 11, 2009 12.33 12.55 12.21 12.38 12,619,424 +0.12(+0.96%)
Sep 10, 2009 11.98 12.27 11.87 12.27 17,750,998 +0.22(+1.85%)
Sep 09, 2009 12.22 12.29 11.99 12.04 14,773,803 -0.22(-1.81%)
Sep 08, 2009 12.10 12.37 12.07 12.27 16,513,172 +0.26(+2.12%)
Sep 04, 2009 11.76 12.04 11.75 12.01 7,648,497 +0.16(+1.32%)
Sep 03, 2009 11.81 11.90 11.63 11.85 9,830,620 +0.12(+1.00%)
Sep 02, 2009 11.79 11.96 11.72 11.74 14,633,658 -0.19(-1.59%)
Sep 01, 2009 12.17 12.41 11.89 11.93 11,959,674 -0.33(-2.72%)
Aug 31, 2009 12.20 12.27 12.01 12.26 14,362,797 -0.17(-1.37%)
Aug 28, 2009 12.48 12.55 12.30 12.43 10,404,114 -0.03(-0.21%)
Aug 27, 2009 12.32 12.51 12.14 12.46 11,611,538 +0.03(+0.21%)
Aug 26, 2009 12.27 12.55 12.23 12.43 12,826,879 +0.07(+0.58%)
Aug 25, 2009 12.53 12.55 12.31 12.36 15,853,168 -0.01(-0.11%)
Aug 24, 2009 12.33 12.67 12.18 12.37 18,778,708 +0.27(+2.27%)
Aug 21, 2009 11.91 12.17 11.87 12.10 20,086,018 +0.35(+3.01%)
Aug 20, 2009 11.46 11.78 11.46 11.74 14,646,699 +0.20(+1.70%)
Aug 19, 2009 11.16 11.59 11.15 11.55 13,049,786 +0.26(+2.32%)
Aug 18, 2009 11.25 11.37 11.22 11.28 14,620,776 +0.02(+0.22%)
Aug 17, 2009 11.27 11.42 11.15 11.26 11,235,923 -0.38(-3.25%)
Aug 14, 2009 11.91 11.97 11.53 11.64 13,155,988 -0.27(-2.31%)
Aug 13, 2009 11.92 12.00 11.79 11.91 15,435,486 +0.09(+0.77%)
Aug 12, 2009 11.85 12.00 11.76 11.82 12,607,111 -0.09(-0.77%)
Aug 11, 2009 12.04 12.09 11.78 11.91 14,500,650 -0.20(-1.67%)
Aug 10, 2009 11.95 12.15 11.89 12.12 12,380,067 +0.00(+0.00%)
Aug 07, 2009 12.41 12.42 12.10 12.12 21,037,356 -0.12(-0.96%)
Aug 06, 2009 12.27 12.41 12.17 12.23 19,554,926 -0.09(-0.69%)
Aug 05, 2009 12.20 12.42 12.13 12.32 18,297,964 +0.14(+1.13%)
Aug 04, 2009 12.08 12.32 12.01 12.18 12,620,175 +0.01(+0.06%)
Aug 03, 2009 11.97 12.23 11.88 12.17 18,420,140 +0.40(+3.39%)
Jul 31, 2009 11.64 11.91 11.63 11.78 17,801,432 -0.03(-0.22%)
Jul 30, 2009 11.71 11.91 11.56 11.80 17,781,256 +0.22(+1.92%)
Jul 29, 2009 11.76 11.79 11.35 11.58 21,198,462 -0.41(-3.38%)
Jul 28, 2009 11.95 12.05 11.61 11.98 33,690,344 -0.30(-2.45%)
Jul 27, 2009 12.06 12.37 12.04 12.29 24,041,904 +0.31(+2.57%)
Jul 24, 2009 11.87 12.08 11.76 11.98 1,631 -0.01(-0.05%)
Jul 23, 2009 11.68 12.03 11.67 11.98 18,663,932 +0.39(+3.39%)
Jul 22, 2009 11.61 11.71 11.51 11.59 19,365,206 -0.14(-1.17%)
Jul 21, 2009 11.76 11.87 11.63 11.73 18,190,118 +0.08(+0.67%)
Jul 20, 2009 11.52 11.68 11.44 11.65 16,984,986 +0.26(+2.24%)
Jul 17, 2009 11.23 11.44 11.22 11.40 18,788,318 +0.14(+1.22%)
Jul 16, 2009 11.02 11.28 10.99 11.26 23,738,654 +0.14(+1.24%)
Jul 15, 2009 10.94 11.15 10.91 11.12 18,119,234 +0.40(+3.72%)
Jul 14, 2009 10.69 10.90 10.60 10.72 18,038,062 +0.12(+1.11%)
Jul 13, 2009 10.32 10.64 10.22 10.60 18,093,750 +0.42(+4.11%)
Jul 10, 2009 10.34 10.43 10.11 10.19 18,340,664 -0.18(-1.71%)
Jul 09, 2009 10.52 10.66 10.21 10.36 23,254,028 +0.01(+0.13%)
Jul 08, 2009 10.56 10.60 10.00 10.35 26,916,844 -0.03(-0.25%)
Jul 07, 2009 10.85 10.87 10.36 10.38 21,849,450 -0.52(-4.74%)
Jul 06, 2009 10.63 10.91 10.43 10.89 22,475,092 +0.07(+0.60%)
Jul 02, 2009 11.23 11.23 10.71 10.83 19,876,658 -0.57(-4.99%)
Jul 01, 2009 11.28 11.51 11.15 11.40 28,704,328 +0.35(+3.14%)
Jun 30, 2009 10.83 11.09 10.72 11.05 21,645,294 +0.17(+1.56%)
Jun 29, 2009 10.88 11.02 10.77 10.88 19,622,556 +0.10(+0.91%)
Jun 26, 2009 10.84 10.85 10.60 10.78 18,439,554 -0.14(-1.26%)
Jun 25, 2009 10.56 10.92 10.55 10.92 20,815,106 +0.43(+4.12%)
Jun 24, 2009 10.72 10.98 10.39 10.49 29,489,530 -0.35(-3.20%)
Jun 23, 2009 10.76 10.89 10.43 10.83 20,512,904 +0.20(+1.91%)
Jun 22, 2009 11.15 11.17 10.62 10.63 20,934,702 -0.61(-5.47%)
Jun 19, 2009 11.78 11.78 11.19 11.25 26,678,718 -0.15(-1.32%)
Jun 18, 2009 11.30 11.56 11.17 11.40 16,203,196 +0.12(+1.04%)
Jun 17, 2009 11.20 11.35 10.99 11.28 25,514,738 -0.01(-0.06%)
Jun 16, 2009 11.42 11.64 11.22 11.28 21,271,324 -0.14(-1.23%)
Jun 15, 2009 11.44 11.51 11.19 11.43 21,656,836 -0.09(-0.82%)
Jun 12, 2009 11.51 11.66 11.42 11.52 20,734,894 -0.04(-0.34%)
Jun 11, 2009 12.01 12.01 11.53 11.56 30,004,742 -0.40(-3.34%)
Jun 10, 2009 12.00 12.09 11.81 11.96 25,376,654 +0.09(+0.72%)
Jun 09, 2009 12.17 12.21 11.81 11.87 21,591,808 -0.06(-0.49%)
Jun 08, 2009 11.82 12.02 11.76 11.93 21,186,300 +0.02(+0.16%)
Jun 05, 2009 12.24 12.26 11.84 11.91 32,484,118 -0.03(-0.22%)
Jun 04, 2009 12.06 12.44 11.91 11.94 112,056,984 -0.10(-0.82%)
Jun 03, 2009 14.85 12.95 11.85 12.04 74,068,872 -2.60(-17.78%)
Jun 02, 2009 14.85 14.94 14.63 14.64 12,966,032 -0.28(-1.89%)
Jun 01, 2009 14.95 15.37 14.81 14.92 16,438,915 +0.29(+1.97%)
May 29, 2009 14.56 14.71 14.33 14.63 13,007,426 +0.34(+2.38%)
May 28, 2009 13.93 14.39 13.74 14.29 14,862,127 +0.51(+3.70%)
May 27, 2009 13.65 14.17 13.65 13.78 13,536,683 +0.18(+1.30%)
May 26, 2009 13.35 13.72 13.07 13.61 13,752,544 +0.16(+1.22%)
May 22, 2009 13.73 13.75 13.36 13.44 10,164,024 -0.14(-1.01%)
May 21, 2009 13.91 13.91 13.38 13.58 13,128,029 -0.56(-3.98%)
May 20, 2009 14.26 14.77 14.11 14.14 15,442,975 +0.05(+0.37%)
May 19, 2009 13.84 14.27 13.71 14.09 14,470,311 +0.39(+2.82%)
May 18, 2009 13.74 13.90 13.60 13.71 15,139,407 +0.07(+0.53%)
May 15, 2009 13.78 14.16 13.51 13.63 11,629,799 -0.29(-2.07%)
May 14, 2009 13.54 14.10 13.18 13.92 12,197,149 +0.41(+3.05%)
May 13, 2009 13.54 13.97 13.31 13.51 19,996,250 -0.32(-2.32%)
May 12, 2009 14.39 14.42 13.59 13.83 15,116,855 -0.44(-3.07%)
May 11, 2009 14.76 14.87 14.20 14.27 15,642,162 -0.97(-6.39%)
May 08, 2009 14.59 15.45 14.54 15.24 15,514,758 +1.05(+7.42%)
May 07, 2009 15.28 15.45 14.12 14.19 18,630,720 -0.63(-4.24%)
May 06, 2009 14.52 15.05 14.31 14.82 16,681,887 +0.51(+3.57%)
May 05, 2009 14.12 14.41 13.98 14.31 14,806,237 +0.01(+0.09%)
May 04, 2009 14.16 14.34 14.13 14.29 15,908,417 +0.78(+5.81%)
May 01, 2009 13.01 13.74 12.98 13.51 14,903,557 +0.53(+4.08%)
Apr 30, 2009 13.52 13.57 12.81 12.98 18,168,878 -0.43(-3.17%)
Apr 29, 2009 13.67 13.70 13.23 13.40 21,331,846 -0.22(-1.59%)
Apr 28, 2009 13.65 13.91 13.52 13.62 15,660,189 +0.05(+0.39%)
Apr 27, 2009 13.87 13.91 13.44 13.57 17,582,650 -0.62(-4.34%)
Apr 24, 2009 14.13 14.34 13.92 14.18 14,170,568 +0.26(+1.83%)
Apr 23, 2009 13.59 14.13 13.42 13.93 17,173,616 +0.52(+3.85%)
Apr 22, 2009 13.22 13.83 13.18 13.41 18,396,694 +0.10(+0.74%)
Apr 21, 2009 13.07 13.40 12.85 13.31 14,871,318 +0.18(+1.34%)
Apr 20, 2009 13.89 13.93 12.95 13.14 19,307,036 -1.07(-7.55%)
Apr 17, 2009 14.11 14.33 13.90 14.21 14,552,906 +0.12(+0.84%)
Apr 16, 2009 13.78 14.23 13.45 14.09 15,232,566 +0.43(+3.11%)
Apr 15, 2009 13.35 13.73 13.22 13.67 16,686,047 +0.22(+1.61%)
Apr 14, 2009 13.32 13.74 13.25 13.45 13,903,760 -0.04(-0.29%)
Apr 13, 2009 13.48 13.63 13.21 13.49 16,163,241 -0.25(-1.81%)
Apr 09, 2009 13.63 13.80 13.45 13.74 15,958,107 +0.55(+4.17%)
Apr 08, 2009 12.74 13.30 12.53 13.19 16,293,823 +0.50(+3.97%)
Apr 07, 2009 12.56 12.93 12.44 12.68 13,172,376 -0.19(-1.47%)
Apr 06, 2009 12.66 12.89 12.46 12.87 12,839,235 -0.10(-0.81%)
Apr 03, 2009 12.69 13.14 12.50 12.98 15,860,436 +0.21(+1.64%)
Apr 02, 2009 12.44 12.97 12.42 12.77 20,520,414 +0.71(+5.91%)
Apr 01, 2009 11.54 12.15 11.52 12.06 16,319,503 +0.35(+2.96%)
Mar 31, 2009 11.99 12.02 11.42 11.71 17,379,568 +0.11(+0.96%)
Mar 30, 2009 12.12 12.24 11.32 11.60 15,315,745 -1.40(-10.77%)
Mar 26, 2009 12.54 13.07 12.46 13.00 21,189,918 +0.80(+6.60%)
Mar 25, 2009 12.08 12.49 11.84 12.19 18,606,064 +0.24(+1.97%)
Mar 24, 2009 11.81 12.21 11.66 11.96 15,460,071 -0.18(-1.46%)
Mar 23, 2009 11.71 12.15 11.45 12.13 26,148,564 +0.34(+2.88%)
Mar 20, 2009 12.78 12.80 11.78 11.79 19,628,324 -0.92(-7.21%)
Mar 19, 2009 12.49 13.14 12.30 12.71 19,211,878 +0.60(+4.99%)
Mar 18, 2009 12.15 12.26 11.66 12.11 20,371,282 +0.00(+0.03%)
Mar 17, 2009 11.76 12.12 11.35 12.10 14,363,644 +0.38(+3.24%)
Mar 16, 2009 11.40 12.12 11.40 11.72 13,736,064 +0.39(+3.40%)
Mar 13, 2009 11.71 11.78 11.05 11.34 0 -0.16(-1.42%)
Mar 12, 2009 11.16 11.54 11.00 11.50 15,216,283 +0.33(+2.99%)
Mar 11, 2009 11.29 11.59 10.82 11.17 17,535,798 +0.03(+0.24%)
Mar 10, 2009 11.23 11.55 10.99 11.14 17,831,944 +0.26(+2.40%)
Mar 09, 2009 10.43 11.28 10.43 10.88 13,837,005 +0.26(+2.40%)
Mar 06, 2009 10.80 11.05 10.28 10.62 0 -0.07(-0.67%)
Mar 05, 2009 11.11 11.21 10.58 10.70 19,630,156 -0.69(-6.03%)
Mar 04, 2009 11.69 11.95 11.30 11.38 27,757,836 +0.27(+2.47%)
Mar 02, 2009 12.32 12.38 11.06 11.11 25,515,474 -1.57(-12.38%)
Feb 27, 2009 12.85 13.25 12.49 12.68 0 -0.56(-4.25%)
Feb 26, 2009 13.68 13.72 13.19 13.24 15,111,543 -0.18(-1.36%)
Feb 25, 2009 13.25 13.76 12.68 13.42 24,263,772 +0.43(+3.27%)
Feb 24, 2009 12.30 13.11 12.18 13.00 17,485,512 +0.88(+7.29%)
Feb 23, 2009 12.74 13.01 12.08 12.12 21,319,352 -0.41(-3.29%)
Feb 20, 2009 13.12 13.15 12.13 12.53 25,374,268 -0.98(-7.26%)
Feb 19, 2009 14.20 14.35 13.34 13.51 22,916,458 -0.39(-2.82%)
Feb 18, 2009 14.61 14.61 13.74 13.90 20,109,248 -0.56(-3.89%)
Feb 17, 2009 15.31 15.48 14.40 14.46 21,333,318 -1.28(-8.14%)
Feb 13, 2009 15.39 16.03 15.37 15.75 16,436,445 +0.05(+0.33%)
Feb 12, 2009 14.84 15.79 14.65 15.69 28,051,802 +0.63(+4.21%)
Feb 11, 2009 15.44 15.54 14.69 15.06 21,044,576 -0.12(-0.78%)
Feb 10, 2009 16.13 16.35 15.00 15.18 19,076,752 -0.83(-5.19%)
Feb 09, 2009 15.58 16.28 15.56 16.01 15,678,929 +0.48(+3.07%)
Feb 06, 2009 15.45 15.67 15.20 15.53 17,491,292 +0.02(+0.13%)
Feb 05, 2009 15.51 15.71 15.09 15.51 23,734,512 -0.14(-0.88%)
Feb 04, 2009 15.44 15.96 15.42 15.65 19,343,238 +0.27(+1.74%)
Feb 03, 2009 15.14 15.53 14.96 15.38 17,656,708 +0.40(+2.66%)
Feb 02, 2009 15.44 15.44 14.73 14.98 19,269,570 -0.80(-5.06%)
Jan 30, 2009 16.38 16.49 15.47 15.78 0 -0.37(-2.31%)
Jan 29, 2009 16.21 16.45 15.74 16.15 15,370,958 -0.37(-2.22%)
Jan 28, 2009 16.14 16.74 15.65 16.52 24,014,354 +0.65(+4.08%)
Jan 27, 2009 16.48 16.58 15.41 15.87 25,235,162 -1.04(-6.15%)
Jan 26, 2009 15.98 17.14 15.98 16.91 23,052,436 +0.82(+5.12%)
Jan 23, 2009 14.78 16.26 14.68 16.09 19,149,226 +0.84(+5.54%)
Jan 22, 2009 15.96 16.27 14.87 15.24 28,097,708 -1.07(-6.54%)
Jan 21, 2009 15.48 16.35 15.33 16.31 21,445,504 +1.01(+6.63%)
Jan 20, 2009 15.43 16.03 15.07 15.29 25,795,040 -0.43(-2.70%)
Jan 16, 2009 15.49 15.86 14.97 15.72 19,860,728 +0.76(+5.07%)
Jan 15, 2009 14.56 15.10 13.86 14.96 20,940,024 +0.45(+3.11%)
Jan 14, 2009 15.30 15.35 13.96 14.51 21,860,508 -1.18(-7.54%)
Jan 13, 2009 15.07 15.94 15.05 15.69 18,512,566 +0.68(+4.53%)
Jan 12, 2009 15.62 15.67 14.84 15.01 15,610,599 -0.69(-4.38%)
Jan 09, 2009 16.15 16.26 15.33 15.70 14,057,339 -0.39(-2.44%)
Jan 08, 2009 15.20 16.20 15.20 16.09 16,395,682 +0.60(+3.89%)
Jan 07, 2009 16.03 16.22 15.08 15.49 14,732,426 -0.83(-5.09%)
Jan 06, 2009 16.59 16.94 16.14 16.32 23,558,826 +0.23(+1.42%)
Jan 05, 2009 15.35 16.29 15.14 16.09 25,942,654 +0.89(+5.85%)
Jan 02, 2009 14.19 15.39 14.06 15.20 0 +1.05(+7.39%)
Jan 01, 2009 14.03 14.39 13.63 14.16 0 +0.00(+0.00%)
Dec 31, 2008 14.03 14.39 13.63 14.16 12,643,517 +0.06(+0.42%)
Dec 30, 2008 13.63 14.10 13.33 14.10 9,062,003 +0.47(+3.46%)
Dec 29, 2008 13.74 14.09 13.35 13.63 9,665,920 +0.12(+0.92%)
Dec 26, 2008 13.55 13.61 13.22 13.50 4,796,353 +0.10(+0.73%)
Dec 24, 2008 13.14 13.48 12.92 13.40 4,683,297 +0.06(+0.44%)
Dec 23, 2008 13.46 14.02 13.12 13.35 13,232,901 -0.15(-1.12%)
Dec 22, 2008 14.85 14.85 13.17 13.50 17,878,726 -1.37(-9.20%)
Dec 19, 2008 14.78 14.97 14.18 14.86 24,803,122 +0.44(+3.09%)
Dec 18, 2008 14.80 15.37 14.18 14.42 24,871,598 -0.20(-1.39%)
Dec 17, 2008 13.67 14.92 13.46 14.62 25,504,536 +0.99(+7.30%)
Dec 16, 2008 12.95 13.70 12.68 13.63 19,196,978 +0.98(+7.76%)
Dec 15, 2008 13.02 13.18 12.41 12.65 14,663,398 +0.10(+0.83%)
Dec 12, 2008 12.10 12.72 11.78 12.54 0 -0.22(-1.74%)
Dec 11, 2008 13.01 13.46 12.51 12.76 17,396,764 -0.07(-0.51%)
Dec 10, 2008 12.76 13.25 12.37 12.83 16,834,558 +0.54(+4.36%)
Dec 09, 2008 11.99 12.81 11.95 12.29 17,821,576 +0.17(+1.40%)
Dec 08, 2008 11.49 12.35 11.45 12.12 23,086,924 +1.03(+9.26%)
Dec 05, 2008 10.39 11.13 9.878 11.09 0 +0.50(+4.69%)
Dec 04, 2008 11.31 12.27 10.31 10.60 27,249,296 -0.99(-8.58%)
Dec 03, 2008 11.04 11.64 10.81 11.59 23,707,900 +0.22(+1.96%)
Dec 02, 2008 11.03 11.41 10.83 11.37 20,033,778 +0.75(+7.09%)
Dec 01, 2008 11.49 11.51 10.58 10.62 18,339,556 -1.39(-11.55%)
Nov 28, 2008 11.91 12.10 11.42 12.00 6,151,263 -0.01(-0.05%)
Nov 26, 2008 11.36 12.07 11.22 12.01 20,811,334 +0.48(+4.14%)
Nov 25, 2008 11.66 11.74 10.89 11.53 18,269,170 +0.14(+1.26%)
Nov 24, 2008 11.16 11.68 10.71 11.39 20,562,686 +0.69(+6.42%)
Nov 21, 2008 9.544 10.79 9.355 10.70 27,916,632 +1.51(+16.44%)
Nov 20, 2008 10.45 10.47 9.119 9.191 25,710,882 -1.57(-14.59%)
Nov 19, 2008 11.94 11.94 10.73 10.76 20,170,922 -1.34(-11.08%)
Nov 18, 2008 12.49 12.63 11.39 12.10 23,123,528 -0.26(-2.06%)
Nov 17, 2008 12.49 12.91 12.27 12.36 17,692,374 -0.41(-3.18%)
Nov 14, 2008 12.40 13.55 11.94 12.76 0 +0.10(+0.83%)
Nov 13, 2008 11.54 12.72 10.92 12.66 20,770,168 +1.13(+9.82%)
Nov 12, 2008 12.11 12.33 11.49 11.53 15,894,454 -0.97(-7.80%)
Nov 11, 2008 12.69 12.75 11.98 12.50 15,001,431 -0.41(-3.14%)
Nov 10, 2008 13.05 13.20 12.46 12.91 15,016,604 +0.32(+2.55%)
Nov 07, 2008 12.33 12.91 12.10 12.59 17,351,622 +0.38(+3.11%)
Nov 06, 2008 13.35 13.41 12.03 12.21 23,601,244 -1.33(-9.85%)
Nov 05, 2008 13.99 14.46 13.52 13.54 24,206,754 -0.83(-5.78%)
Nov 04, 2008 13.52 14.39 13.08 14.37 27,489,720 +1.10(+8.28%)
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.