FinancialContent is the trusted provider of stock market information to the media industry.
Valero Energy (NY: VLO)
89.18 USD  -0.27 (-0.30%)
Streaming Delayed Price  /  Updated: 2:50 PM EDT, Oct 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2004 23.50 23.59 22.95 23.39 2,893,300 -0.11(-0.45%)
Nov 29, 2004 23.90 23.91 23.13 23.50 2,142,900 -0.32(-1.32%)
Nov 26, 2004 23.45 23.90 23.42 23.82 1,022,000 +0.48(+2.04%)
Nov 24, 2004 23.62 23.62 22.92 23.34 2,782,800 +0.11(+0.50%)
Nov 23, 2004 23.20 23.75 23.10 23.23 3,237,800 +0.11(+0.48%)
Nov 22, 2004 22.80 23.17 22.58 23.11 3,303,800 +0.60(+2.69%)
Nov 19, 2004 22.45 22.80 22.36 22.51 3,684,200 +0.21(+0.96%)
Nov 18, 2004 21.94 22.35 21.61 22.30 3,429,900 +0.46(+2.08%)
Nov 17, 2004 21.25 21.91 21.08 21.84 4,576,600 +0.87(+4.15%)
Nov 16, 2004 21.12 21.29 20.90 20.97 2,060,200 +0.14(+0.65%)
Nov 15, 2004 21.13 21.14 20.61 20.83 2,153,400 -0.30(-1.40%)
Nov 12, 2004 20.80 21.18 20.58 21.13 2,058,700 +0.39(+1.90%)
Nov 11, 2004 20.74 20.99 20.45 20.74 1,860,600 +0.01(+0.02%)
Nov 10, 2004 20.52 20.87 20.26 20.73 2,629,500 +0.32(+1.59%)
Nov 09, 2004 20.45 20.65 20.15 20.41 2,569,500 -0.09(-0.46%)
Nov 08, 2004 21.01 21.05 20.33 20.50 3,527,500 -0.83(-3.89%)
Nov 05, 2004 21.19 21.50 21.10 21.33 2,915,000 +0.13(+0.64%)
Nov 04, 2004 20.97 21.21 20.61 21.20 4,100,400 +0.23(+1.07%)
Nov 03, 2004 21.33 21.33 20.55 20.97 4,468,900 +0.14(+0.65%)
Nov 02, 2004 21.25 21.42 20.70 20.83 3,717,800 -0.33(-1.56%)
Nov 01, 2004 21.98 21.98 21.01 21.17 3,628,400 -0.32(-1.49%)
Oct 29, 2004 21.00 21.50 20.95 21.49 2,685,000 +0.57(+2.73%)
Oct 28, 2004 21.45 21.59 20.62 20.92 3,745,100 -0.57(-2.65%)
Oct 27, 2004 21.88 22.24 21.21 21.49 5,901,800 -0.14(-0.65%)
Oct 26, 2004 21.78 21.87 21.15 21.62 3,333,300 +0.25(+1.19%)
Oct 25, 2004 21.74 21.74 21.12 21.37 2,663,200 -0.06(-0.28%)
Oct 22, 2004 21.58 21.88 21.36 21.43 2,615,400 -0.09(-0.44%)
Oct 21, 2004 21.25 21.61 21.09 21.52 4,453,700 +0.52(+2.50%)
Oct 20, 2004 20.28 21.11 20.16 21.00 4,226,600 +0.76(+3.75%)
Oct 19, 2004 19.76 20.38 19.62 20.24 3,492,300 +0.24(+1.23%)
Oct 18, 2004 20.51 20.70 19.91 20.00 3,246,900 -0.46(-2.25%)
Oct 15, 2004 20.80 20.82 20.14 20.45 3,134,300 -0.17(-0.85%)
Oct 14, 2004 20.23 20.84 20.20 20.63 3,856,600 +0.47(+2.36%)
Oct 13, 2004 20.50 20.50 19.42 20.16 5,212,200 -0.65(-3.15%)
Oct 12, 2004 20.95 21.24 20.42 20.81 3,053,700 -0.06(-0.26%)
Oct 11, 2004 21.33 21.34 20.67 20.86 3,236,400 -0.12(-0.60%)
Oct 08, 2004 21.26 21.65 20.84 20.99 4,238,700 -0.39(-1.80%)
Oct 07, 2004 21.83 22.05 21.20 21.38 3,260,600 -0.24(-1.12%)
Oct 06, 2004 20.99 21.65 20.68 21.62 2,907,200 +0.69(+3.31%)
Oct 05, 2004 20.50 21.04 20.50 20.92 3,302,000 +0.72(+3.59%)
Oct 04, 2004 20.33 20.50 20.16 20.20 1,919,500 -0.11(-0.55%)
Oct 01, 2004 20.34 20.34 19.93 20.31 1,793,700 +0.26(+1.30%)
Sep 30, 2004 19.70 20.30 19.66 20.05 2,477,300 +0.41(+2.11%)
Sep 29, 2004 19.92 19.92 19.44 19.64 2,516,900 -0.13(-0.68%)
Sep 28, 2004 19.62 19.98 19.51 19.77 3,708,100 +0.51(+2.65%)
Sep 27, 2004 19.48 19.51 19.13 19.26 1,872,700 -0.15(-0.80%)
Sep 24, 2004 18.96 19.52 18.92 19.42 3,584,600 +0.52(+2.75%)
Sep 23, 2004 18.91 19.08 18.53 18.90 1,791,900 -0.02(-0.08%)
Sep 22, 2004 18.97 19.11 18.87 18.91 2,498,900 -0.17(-0.88%)
Sep 21, 2004 18.34 19.14 18.21 19.08 2,641,500 +0.96(+5.28%)
Sep 20, 2004 18.17 18.25 18.03 18.12 1,520,200 +0.10(+0.54%)
Sep 17, 2004 17.89 18.12 17.88 18.02 1,946,700 +0.17(+0.98%)
Sep 16, 2004 17.94 17.94 17.75 17.85 1,461,900 -0.11(-0.64%)
Sep 15, 2004 18.25 18.42 17.93 17.96 2,684,300 -0.16(-0.88%)
Sep 14, 2004 17.75 18.23 17.75 18.12 2,848,700 +0.36(+2.01%)
Sep 13, 2004 17.36 17.78 17.30 17.77 2,363,400 +0.59(+3.46%)
Sep 10, 2004 17.37 17.37 17.08 17.17 2,308,700 -0.27(-1.53%)
Sep 09, 2004 16.64 17.48 16.64 17.44 2,946,400 +0.77(+4.59%)
Sep 08, 2004 16.73 16.94 16.64 16.67 1,920,400 -0.21(-1.26%)
Sep 07, 2004 16.42 16.91 16.08 16.89 3,847,700 +0.34(+2.04%)
Sep 03, 2004 16.79 16.81 16.50 16.55 1,585,500 -0.24(-1.40%)
Sep 02, 2004 16.89 17.05 16.61 16.79 1,833,700 -0.07(-0.42%)
Sep 01, 2004 16.53 16.95 16.52 16.86 2,482,100 +0.35(+2.11%)
Aug 31, 2004 16.24 16.55 16.15 16.51 1,409,500 +0.30(+1.82%)
Aug 30, 2004 16.46 16.61 16.11 16.21 1,255,600 -0.30(-1.80%)
Aug 27, 2004 16.39 16.57 16.27 16.51 1,149,300 +0.06(+0.38%)
Aug 26, 2004 16.21 16.48 16.01 16.45 1,764,000 +0.24(+1.45%)
Aug 25, 2004 16.41 16.42 15.96 16.21 1,961,700 +0.06(+0.39%)
Aug 24, 2004 16.10 16.29 15.89 16.15 2,458,200 +0.05(+0.31%)
Aug 23, 2004 16.47 16.55 16.07 16.10 2,069,400 -0.32(-1.96%)
Aug 20, 2004 16.46 16.77 16.34 16.42 2,142,700 -0.01(-0.06%)
Aug 19, 2004 16.59 16.62 16.32 16.43 2,528,600 +0.16(+0.97%)
Aug 18, 2004 16.12 16.41 15.93 16.27 4,374,400 +0.18(+1.15%)
Aug 17, 2004 16.99 17.00 16.05 16.09 4,154,300 -0.90(-5.31%)
Aug 16, 2004 16.62 17.11 16.52 16.99 2,217,300 +0.35(+2.10%)
Aug 13, 2004 16.31 16.92 16.31 16.64 1,670,900 +0.36(+2.23%)
Aug 12, 2004 16.49 16.65 16.25 16.28 2,395,900 -0.05(-0.34%)
Aug 11, 2004 17.09 17.09 16.16 16.33 5,261,700 -0.76(-4.42%)
Aug 10, 2004 17.38 17.41 17.05 17.09 3,210,200 -0.33(-1.92%)
Aug 09, 2004 17.00 17.54 16.96 17.42 2,498,200 +0.50(+2.95%)
Aug 06, 2004 16.88 17.05 16.69 16.92 3,742,900 +0.05(+0.30%)
Aug 05, 2004 18.08 18.21 16.79 16.88 6,967,400 -1.21(-6.68%)
Aug 04, 2004 18.74 18.79 18.05 18.08 3,130,700 -0.72(-3.82%)
Aug 03, 2004 18.71 18.91 18.66 18.80 1,407,100 +0.19(+1.01%)
Aug 02, 2004 18.77 18.77 18.48 18.61 2,078,400 -0.12(-0.63%)
Jul 30, 2004 19.00 19.04 18.70 18.73 1,894,600 -0.05(-0.27%)
Jul 29, 2004 18.62 18.98 18.41 18.78 5,529,400 +0.40(+2.15%)
Jul 28, 2004 18.41 18.55 18.16 18.39 2,551,300 +0.06(+0.34%)
Jul 27, 2004 18.00 18.40 17.69 18.32 2,677,200 +0.23(+1.27%)
Jul 26, 2004 18.51 18.52 17.96 18.09 1,648,200 -0.35(-1.92%)
Jul 23, 2004 18.33 18.46 18.20 18.45 1,346,100 +0.11(+0.61%)
Jul 22, 2004 18.55 18.68 18.12 18.33 2,199,200 -0.19(-1.04%)
Jul 21, 2004 19.33 19.39 18.42 18.53 2,676,900 -0.77(-4.00%)
Jul 20, 2004 19.48 19.49 19.21 19.30 1,483,600 -0.12(-0.64%)
Jul 19, 2004 19.59 19.64 19.35 19.42 1,672,300 -0.17(-0.85%)
Jul 16, 2004 19.56 19.71 19.47 19.59 2,723,900 +0.48(+2.48%)
Jul 15, 2004 19.23 19.24 18.94 19.12 1,978,400 -0.06(-0.30%)
Jul 14, 2004 18.96 19.36 18.94 19.17 2,093,900 +0.15(+0.78%)
Jul 13, 2004 18.96 19.10 18.84 19.03 1,151,200 +0.07(+0.37%)
Jul 12, 2004 19.18 19.28 18.83 18.96 1,654,700 -0.10(-0.51%)
Jul 09, 2004 19.05 19.21 19.04 19.05 1,223,500 +0.06(+0.32%)
Jul 08, 2004 19.39 19.52 18.98 19.00 2,299,300 -0.40(-2.06%)
Jul 07, 2004 18.94 19.39 18.79 19.39 1,663,500 +0.45(+2.39%)
Jul 06, 2004 18.95 19.25 18.90 18.94 1,700,700 +0.16(+0.84%)
Jul 02, 2004 18.69 18.90 18.57 18.79 1,061,400 +0.08(+0.44%)
Jul 01, 2004 18.46 18.72 18.39 18.70 1,463,400 +0.26(+1.42%)
Jun 30, 2004 18.16 18.51 18.10 18.44 1,398,900 +0.40(+2.22%)
Jun 29, 2004 17.92 18.14 17.90 18.04 1,433,200 +0.09(+0.50%)
Jun 28, 2004 18.38 18.41 17.85 17.95 1,896,500 -0.34(-1.87%)
Jun 25, 2004 18.28 18.53 18.21 18.29 1,153,400 -0.09(-0.48%)
Jun 24, 2004 18.56 18.73 18.38 18.38 1,653,500 -0.19(-1.04%)
Jun 23, 2004 17.88 18.59 17.88 18.57 3,011,800 +0.71(+4.00%)
Jun 22, 2004 17.55 17.88 17.55 17.86 1,878,900 +0.31(+1.77%)
Jun 21, 2004 17.91 17.98 17.53 17.55 2,795,200 +0.01(+0.07%)
Jun 18, 2004 17.36 17.57 17.33 17.54 2,141,300 +0.16(+0.92%)
Jun 17, 2004 17.05 17.40 16.95 17.38 2,041,500 +0.35(+2.04%)
Jun 16, 2004 16.87 17.22 16.83 17.03 1,927,300 +0.27(+1.60%)
Jun 15, 2004 16.49 16.86 16.49 16.76 1,942,500 +0.43(+2.62%)
Jun 14, 2004 16.39 16.54 16.24 16.33 1,629,400 -0.06(-0.37%)
Jun 10, 2004 16.59 16.62 16.30 16.39 2,057,400 -0.16(-0.97%)
Jun 09, 2004 16.19 16.62 15.96 16.55 4,362,000 +0.39(+2.43%)
Jun 08, 2004 16.74 16.98 16.14 16.16 2,877,700 -0.58(-3.44%)
Jun 07, 2004 16.28 16.75 16.14 16.74 1,841,800 +0.50(+3.05%)
Jun 04, 2004 16.62 16.62 16.06 16.24 3,004,400 -0.32(-1.93%)
Jun 03, 2004 16.79 16.98 16.53 16.56 2,403,200 -0.19(-1.13%)
Jun 02, 2004 17.19 17.24 16.74 16.75 1,837,100 -0.41(-2.38%)
Jun 01, 2004 16.65 17.18 16.59 17.16 2,375,900 +0.63(+3.81%)
May 28, 2004 16.25 16.54 16.23 16.53 1,363,100 +0.28(+1.74%)
May 27, 2004 16.56 16.58 16.17 16.25 2,281,600 -0.26(-1.58%)
May 26, 2004 16.50 16.60 16.33 16.50 2,173,000 +0.14(+0.86%)
May 25, 2004 16.26 16.42 16.21 16.36 2,628,100 +0.11(+0.71%)
May 24, 2004 16.00 16.26 15.84 16.25 2,600,700 +0.36(+2.27%)
May 21, 2004 15.81 15.98 15.76 15.89 1,563,900 +0.20(+1.27%)
May 20, 2004 15.92 15.99 15.69 15.69 1,224,300 -0.21(-1.35%)
May 19, 2004 15.98 16.11 15.82 15.90 2,201,600 +0.00(+0.00%)
May 18, 2004 16.43 16.43 15.85 15.90 2,176,800 -0.53(-3.21%)
May 17, 2004 16.59 16.80 16.41 16.43 1,532,100 -0.05(-0.32%)
May 14, 2004 16.19 16.55 16.13 16.49 1,507,900 +0.30(+1.82%)
May 13, 2004 16.21 16.34 16.06 16.19 1,071,900 -0.06(-0.37%)
May 12, 2004 16.21 16.31 15.91 16.25 1,500,800 +0.15(+0.92%)
May 11, 2004 15.65 16.12 15.65 16.10 1,638,400 +0.45(+2.89%)
May 10, 2004 15.89 15.89 15.52 15.65 2,002,500 -0.46(-2.87%)
May 07, 2004 16.29 16.34 16.04 16.11 1,630,600 -0.18(-1.07%)
May 06, 2004 16.55 16.60 16.17 16.29 1,618,500 -0.22(-1.30%)
May 05, 2004 16.42 16.60 16.23 16.50 2,089,600 +0.08(+0.50%)
May 04, 2004 16.25 16.51 16.20 16.42 2,040,300 +0.18(+1.14%)
May 03, 2004 15.94 16.25 15.79 16.24 2,445,800 +0.30(+1.85%)
Apr 30, 2004 15.97 16.21 15.88 15.94 1,751,800 +0.02(+0.14%)
Apr 29, 2004 16.17 16.31 15.76 15.92 3,344,800 -0.19(-1.21%)
Apr 28, 2004 15.75 16.24 15.66 16.11 19,360,400 +0.47(+3.00%)
Apr 27, 2004 15.59 15.91 15.50 15.64 1,345,500 +0.09(+0.55%)
Apr 26, 2004 15.30 15.72 15.29 15.56 1,430,700 +0.32(+2.12%)
Apr 23, 2004 15.47 15.47 15.10 15.23 1,591,300 -0.26(-1.65%)
Apr 22, 2004 14.91 15.56 14.88 15.49 1,828,700 +0.58(+3.91%)
Apr 21, 2004 15.06 15.06 14.57 14.91 1,547,500 -0.02(-0.17%)
Apr 20, 2004 14.94 15.44 14.91 14.93 4,819,200 +0.25(+1.74%)
Apr 19, 2004 14.69 14.81 14.62 14.68 1,907,900 +0.10(+0.70%)
Apr 16, 2004 14.69 14.75 14.52 14.57 1,631,600 -0.08(-0.51%)
Apr 15, 2004 14.70 14.82 14.52 14.65 2,143,200 +0.02(+0.15%)
Apr 14, 2004 14.88 15.00 14.52 14.63 1,558,400 -0.34(-2.29%)
Apr 13, 2004 15.27 15.55 14.96 14.97 2,354,800 -0.09(-0.61%)
Apr 12, 2004 14.51 15.14 14.51 15.06 1,968,500 +0.61(+4.24%)
Apr 08, 2004 14.50 14.56 14.32 14.45 1,342,400 +0.15(+1.05%)
Apr 07, 2004 14.28 14.36 14.06 14.30 2,092,100 +0.06(+0.39%)
Apr 06, 2004 14.44 14.47 14.16 14.24 1,452,100 -0.12(-0.82%)
Apr 05, 2004 14.12 14.43 14.12 14.36 1,840,800 +0.29(+2.02%)
Apr 02, 2004 14.48 14.48 13.97 14.08 3,364,300 -0.40(-2.80%)
Apr 01, 2004 15.10 15.10 14.40 14.48 3,256,500 -0.51(-3.39%)
Mar 31, 2004 14.96 15.00 14.75 14.99 1,720,100 +0.29(+1.97%)
Mar 30, 2004 14.65 14.72 14.50 14.70 1,699,200 +0.05(+0.36%)
Mar 29, 2004 14.38 14.71 14.37 14.65 918,000 +0.34(+2.38%)
Mar 26, 2004 14.25 14.45 14.21 14.31 1,322,900 +0.17(+1.20%)
Mar 25, 2004 14.31 14.32 14.07 14.14 1,454,400 -0.14(-1.00%)
Mar 24, 2004 14.56 14.65 14.25 14.28 1,478,900 -0.28(-1.94%)
Mar 23, 2004 14.57 14.70 14.53 14.56 1,716,000 +0.06(+0.43%)
Mar 22, 2004 14.54 14.59 14.45 14.50 1,708,600 -0.04(-0.26%)
Mar 19, 2004 14.62 14.93 14.52 14.54 1,238,900 -0.06(-0.39%)
Mar 18, 2004 14.36 14.62 14.32 14.60 2,039,100 +0.36(+2.49%)
Mar 17, 2004 14.03 14.28 14.00 14.24 1,825,800 +0.27(+1.95%)
Mar 16, 2004 14.15 14.24 13.88 13.97 2,014,500 -0.22(-1.55%)
Mar 15, 2004 14.50 14.50 14.13 14.19 2,112,900 -0.31(-2.16%)
Mar 12, 2004 14.50 14.57 14.18 14.50 1,360,000 +0.06(+0.43%)
Mar 11, 2004 14.68 14.71 14.42 14.44 1,441,600 -0.31(-2.09%)
Mar 10, 2004 14.98 15.11 14.74 14.74 2,046,000 -0.20(-1.35%)
Mar 09, 2004 15.20 15.23 14.95 14.95 1,362,400 -0.26(-1.68%)
Mar 08, 2004 15.06 15.38 15.06 15.20 1,223,100 +0.14(+0.95%)
Mar 05, 2004 14.83 15.06 14.81 15.06 1,015,800 +0.23(+1.57%)
Mar 04, 2004 14.82 14.83 14.65 14.83 864,300 +0.01(+0.07%)
Mar 03, 2004 14.64 14.87 14.34 14.82 1,675,100 +0.09(+0.61%)
Mar 02, 2004 15.16 15.19 14.73 14.73 1,439,100 -0.44(-2.88%)
Mar 01, 2004 15.01 15.19 14.94 15.16 1,194,400 +0.16(+1.10%)
Feb 27, 2004 14.75 15.03 14.69 15.00 1,515,800 +0.24(+1.66%)
Feb 26, 2004 14.38 14.78 14.32 14.76 1,537,900 +0.32(+2.20%)
Feb 25, 2004 13.97 14.45 13.91 14.44 1,674,300 +0.43(+3.07%)
Feb 24, 2004 13.88 14.04 13.74 14.01 916,300 +0.06(+0.43%)
Feb 23, 2004 13.91 14.03 13.79 13.95 638,800 +0.02(+0.11%)
Feb 20, 2004 13.99 13.99 13.84 13.93 790,600 -0.08(-0.57%)
Feb 19, 2004 14.07 14.25 14.01 14.01 653,800 -0.06(-0.43%)
Feb 18, 2004 14.22 14.25 13.99 14.07 720,300 -0.15(-1.07%)
Feb 17, 2004 13.98 14.30 13.95 14.22 1,122,700 +0.30(+2.17%)
Feb 13, 2004 13.97 14.02 13.71 13.92 1,158,300 -0.00(-0.02%)
Feb 12, 2004 13.82 14.03 13.76 13.93 1,265,300 +0.08(+0.56%)
Feb 11, 2004 13.60 13.95 13.56 13.85 1,712,400 +0.28(+2.04%)
Feb 10, 2004 13.39 13.64 13.35 13.57 1,177,600 +0.17(+1.27%)
Feb 09, 2004 13.22 13.43 13.20 13.40 1,711,800 +0.20(+1.53%)
Feb 06, 2004 13.29 13.33 13.13 13.20 4,106,800 -0.14(-1.05%)
Feb 05, 2004 13.35 13.71 13.26 13.34 1,967,100 +0.10(+0.74%)
Feb 04, 2004 13.38 13.45 13.19 13.24 1,095,500 -0.15(-1.16%)
Feb 03, 2004 13.29 13.53 13.20 13.39 989,700 -0.04(-0.26%)
Feb 02, 2004 13.19 13.57 13.10 13.43 1,157,900 +0.20(+1.51%)
Jan 30, 2004 13.09 13.27 13.00 13.23 1,261,900 -0.17(-1.25%)
Jan 29, 2004 13.60 13.64 13.20 13.40 1,303,300 -0.19(-1.38%)
Jan 28, 2004 13.56 13.75 13.44 13.59 1,549,400 +0.10(+0.76%)
Jan 27, 2004 13.52 13.62 13.30 13.48 1,848,600 +0.12(+0.90%)
Jan 26, 2004 13.11 13.41 12.94 13.36 1,112,800 +0.24(+1.85%)
Jan 23, 2004 13.01 13.39 13.01 13.12 1,285,900 +0.11(+0.88%)
Jan 22, 2004 12.94 13.06 12.88 13.01 967,000 -0.06(-0.44%)
Jan 21, 2004 13.10 13.25 12.88 13.06 1,111,300 +0.04(+0.29%)
Jan 20, 2004 12.57 13.06 12.57 13.03 1,030,700 +0.46(+3.64%)
Jan 16, 2004 12.37 12.58 12.36 12.57 910,400 +0.20(+1.62%)
Jan 15, 2004 12.50 12.60 12.33 12.37 1,603,400 -0.16(-1.30%)
Jan 14, 2004 12.25 12.62 12.00 12.53 2,883,200 -0.02(-0.16%)
Jan 13, 2004 12.01 12.69 12.01 12.55 3,238,600 +0.67(+5.64%)
Jan 12, 2004 11.65 11.90 11.60 11.88 1,538,500 +0.24(+2.02%)
Jan 09, 2004 11.60 11.79 11.49 11.64 1,487,500 +0.03(+0.28%)
Jan 08, 2004 11.70 11.72 11.44 11.61 1,773,500 -0.11(-0.94%)
Jan 07, 2004 11.85 11.85 11.68 11.72 2,160,500 -0.13(-1.08%)
Jan 06, 2004 11.75 11.85 11.69 11.85 1,578,700 +0.10(+0.85%)
Jan 05, 2004 11.55 11.80 11.51 11.75 1,883,300 +0.24(+2.13%)
Jan 02, 2004 11.62 11.68 11.43 11.51 1,394,700 -0.08(-0.69%)
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%)
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.