FinancialContent is the trusted provider of stock market information to the media industry.
Valero Energy (NY: VLO)
92.52 USD  -1.09 (-1.16%)
Official Closing Price  /  Updated: 6:55 PM EST, Dec 9, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2005 48.04 48.60 47.72 48.10 7,092,500 +0.40(+0.84%)
Nov 29, 2005 48.03 48.65 47.53 47.70 8,344,900 +0.07(+0.14%)
Nov 28, 2005 50.00 50.20 47.62 47.63 11,011,700 -3.01(-5.93%)
Nov 25, 2005 50.67 51.00 50.51 50.64 1,534,900 +0.35(+0.70%)
Nov 23, 2005 50.78 50.88 50.01 50.29 7,349,400 -0.90(-1.76%)
Nov 22, 2005 50.08 51.42 50.03 51.19 6,904,800 +1.69(+3.41%)
Nov 21, 2005 49.22 49.68 48.75 49.50 7,958,000 +0.42(+0.85%)
Nov 18, 2005 49.38 49.84 48.38 49.08 6,923,200 -0.59(-1.19%)
Nov 17, 2005 50.00 50.35 49.03 49.67 7,680,900 -0.06(-0.12%)
Nov 16, 2005 49.40 50.17 48.75 49.74 8,797,900 +0.72(+1.47%)
Nov 15, 2005 50.01 51.00 49.01 49.01 9,166,500 -1.12(-2.24%)
Nov 14, 2005 49.15 50.20 48.78 50.14 6,690,100 +1.99(+4.12%)
Nov 11, 2005 48.18 49.12 47.71 48.15 7,252,800 +0.43(+0.91%)
Nov 10, 2005 49.46 49.67 47.51 47.72 11,557,200 -2.06(-4.13%)
Nov 09, 2005 51.75 51.75 49.70 49.78 11,791,200 -2.05(-3.96%)
Nov 08, 2005 51.78 52.15 51.13 51.83 7,156,500 +0.15(+0.29%)
Nov 07, 2005 52.70 52.62 51.08 51.67 11,290,700 -1.03(-1.94%)
Nov 04, 2005 54.79 54.79 52.38 52.70 10,427,000 -2.38(-4.31%)
Nov 03, 2005 54.71 55.67 54.47 55.08 7,880,400 +1.07(+1.97%)
Nov 02, 2005 52.90 54.30 52.50 54.01 9,291,100 +1.10(+2.09%)
Nov 01, 2005 52.37 53.00 52.00 52.90 8,736,600 +0.28(+0.54%)
Oct 31, 2005 51.83 53.32 51.78 52.62 15,701,200 +2.87(+5.77%)
Oct 28, 2005 49.20 49.88 47.30 49.75 11,083,300 +0.84(+1.72%)
Oct 27, 2005 51.10 51.55 48.88 48.91 9,275,300 -1.56(-3.09%)
Oct 26, 2005 50.35 52.68 49.76 50.47 11,888,400 -0.06(-0.11%)
Oct 25, 2005 49.12 51.13 48.95 50.53 9,405,800 +1.65(+3.38%)
Oct 24, 2005 47.25 49.13 46.45 48.88 9,496,800 +1.55(+3.28%)
Oct 21, 2005 46.50 48.22 46.12 47.33 10,895,200 +0.85(+1.83%)
Oct 20, 2005 48.55 49.10 45.85 46.47 14,244,500 -3.02(-6.09%)
Oct 19, 2005 49.94 50.12 46.90 49.49 15,970,300 -0.44(-0.89%)
Oct 18, 2005 51.50 52.17 49.75 49.94 8,755,300 -1.81(-3.50%)
Oct 17, 2005 51.92 52.50 51.23 51.74 7,175,100 +1.11(+2.19%)
Oct 14, 2005 49.25 51.04 47.88 50.63 14,367,900 +0.49(+0.98%)
Oct 13, 2005 51.28 51.47 48.85 50.15 13,464,900 -1.86(-3.58%)
Oct 12, 2005 53.75 53.80 51.46 52.01 8,254,500 -1.79(-3.34%)
Oct 11, 2005 53.12 54.12 53.00 53.80 6,946,600 +1.28(+2.44%)
Oct 10, 2005 53.60 53.62 52.12 52.52 7,732,200 -1.33(-2.47%)
Oct 07, 2005 52.50 53.99 51.70 53.85 11,927,400 +2.33(+4.52%)
Oct 06, 2005 51.99 52.40 49.75 51.52 20,613,400 -1.36(-2.58%)
Oct 05, 2005 56.62 56.80 52.60 52.88 15,366,500 -3.38(-6.00%)
Oct 04, 2005 57.00 57.63 56.26 56.26 5,490,600 -1.77(-3.05%)
Oct 03, 2005 56.99 58.15 56.82 58.03 6,096,200 +1.50(+2.65%)
Sep 30, 2005 57.49 57.29 56.38 56.53 5,920,000 -0.97(-1.68%)
Sep 29, 2005 58.35 58.62 57.20 57.49 7,920,900 -0.57(-0.97%)
Sep 28, 2005 58.06 58.26 55.72 58.06 11,995,600 +1.77(+3.14%)
Sep 27, 2005 56.33 56.87 55.69 56.29 6,293,100 -0.23(-0.41%)
Sep 26, 2005 54.50 56.60 54.25 56.52 9,590,400 +1.14(+2.05%)
Sep 23, 2005 55.38 56.17 54.85 55.38 8,391,800 -1.02(-1.80%)
Sep 22, 2005 56.40 58.44 54.76 56.40 16,465,300 -0.17(-0.30%)
Sep 21, 2005 55.87 56.65 55.40 56.57 12,221,900 +1.97(+3.61%)
Sep 20, 2005 54.60 55.48 54.03 54.60 9,004,900 -1.04(-1.86%)
Sep 19, 2005 55.63 56.40 54.92 55.63 12,924,500 +1.61(+2.98%)
Sep 16, 2005 54.47 54.75 53.65 54.03 9,155,000 -0.32(-0.59%)
Sep 15, 2005 55.85 55.85 53.85 54.35 12,351,200 -1.15(-2.08%)
Sep 14, 2005 56.00 56.24 55.12 55.50 9,937,700 -0.05(-0.09%)
Sep 13, 2005 55.57 56.17 55.02 55.55 8,723,300 +0.12(+0.23%)
Sep 12, 2005 57.15 57.40 55.20 55.42 11,612,200 -2.06(-3.58%)
Sep 09, 2005 56.60 57.56 56.35 57.49 13,126,600 +1.47(+2.62%)
Sep 08, 2005 55.87 56.35 55.25 56.02 2,630,500 +0.51(+0.91%)
Sep 07, 2005 55.43 56.15 54.78 55.51 16,762,900 +0.81(+1.48%)
Sep 06, 2005 54.46 54.96 52.80 54.71 7,074,000 +0.49(+0.90%)
Sep 02, 2005 53.58 55.12 52.72 54.22 18,980,100 -0.53(-0.98%)
Sep 01, 2005 55.00 56.62 53.38 54.75 26,184,200 +1.50(+2.82%)
Aug 31, 2005 48.62 54.38 48.41 53.25 35,911,600 +4.85(+10.03%)
Aug 30, 2005 46.04 48.60 45.99 48.40 13,221,600 +2.46(+5.34%)
Aug 29, 2005 45.70 45.94 44.75 45.94 6,850,100 +1.26(+2.82%)
Aug 26, 2005 44.74 45.06 44.28 44.68 4,573,400 -0.06(-0.12%)
Aug 25, 2005 45.05 45.12 44.54 44.74 4,373,900 -0.51(-1.13%)
Aug 24, 2005 44.20 45.45 44.05 45.24 6,751,700 +1.09(+2.48%)
Aug 23, 2005 44.35 44.54 43.40 44.15 4,453,100 +0.09(+0.20%)
Aug 22, 2005 44.49 44.78 43.38 44.06 5,277,500 +0.12(+0.26%)
Aug 19, 2005 43.49 44.12 43.16 43.95 5,634,100 +1.03(+2.40%)
Aug 18, 2005 42.81 43.44 41.92 42.92 10,721,700 -0.34(-0.80%)
Aug 17, 2005 45.25 46.12 42.78 43.26 11,878,600 -2.11(-4.64%)
Aug 16, 2005 46.75 46.88 45.34 45.37 5,846,200 -1.56(-3.32%)
Aug 15, 2005 46.83 47.22 46.30 46.92 4,541,100 +0.02(+0.05%)
Aug 12, 2005 46.80 47.10 46.12 46.90 4,929,300 +0.55(+1.18%)
Aug 11, 2005 45.83 46.35 45.45 46.35 7,983,400 +0.97(+2.14%)
Aug 10, 2005 44.85 45.50 44.61 45.38 5,983,100 +0.80(+1.81%)
Aug 09, 2005 44.16 44.68 43.75 44.58 3,497,600 +0.42(+0.95%)
Aug 08, 2005 44.65 44.99 44.06 44.16 4,879,400 +0.00(+0.00%)
Aug 05, 2005 44.75 44.99 43.34 44.16 6,848,100 -0.46(-1.03%)
Aug 04, 2005 43.60 45.16 43.30 44.62 7,184,100 +1.39(+3.22%)
Aug 03, 2005 42.75 43.91 42.50 43.23 8,544,600 +0.83(+1.96%)
Aug 02, 2005 41.75 42.53 41.58 42.40 4,934,300 +0.78(+1.86%)
Aug 01, 2005 41.70 41.90 41.47 41.62 3,990,600 +0.24(+0.57%)
Jul 29, 2005 41.97 41.97 41.31 41.39 4,686,000 -0.12(-0.29%)
Jul 28, 2005 41.93 42.05 41.24 41.51 4,117,800 -0.03(-0.08%)
Jul 27, 2005 41.40 41.58 40.49 41.54 4,497,800 +0.29(+0.70%)
Jul 26, 2005 42.44 42.50 41.15 41.26 7,247,200 -0.87(-2.07%)
Jul 25, 2005 41.62 42.79 41.42 42.12 6,419,000 +0.45(+1.08%)
Jul 22, 2005 40.17 41.72 40.12 41.67 5,485,900 +1.81(+4.55%)
Jul 21, 2005 40.53 40.58 39.38 39.86 4,739,100 -0.62(-1.54%)
Jul 20, 2005 40.88 41.08 40.00 40.49 4,155,300 -0.42(-1.04%)
Jul 19, 2005 40.38 40.99 39.95 40.91 4,241,800 +0.70(+1.74%)
Jul 18, 2005 40.75 40.75 39.62 40.21 5,016,400 -0.83(-2.02%)
Jul 15, 2005 41.01 41.50 40.83 41.04 5,465,400 +0.57(+1.40%)
Jul 14, 2005 42.35 42.69 40.33 40.47 7,652,900 -1.79(-4.24%)
Jul 13, 2005 42.59 42.88 42.12 42.26 5,207,400 -0.33(-0.76%)
Jul 12, 2005 42.49 43.15 42.38 42.59 4,650,800 +0.29(+0.69%)
Jul 11, 2005 41.05 42.33 41.00 42.30 5,217,500 +0.01(+0.04%)
Jul 08, 2005 42.70 42.80 41.66 42.28 6,402,800 -0.34(-0.80%)
Jul 07, 2005 40.84 42.67 40.84 42.62 7,300,600 +0.88(+2.10%)
Jul 06, 2005 42.48 42.85 41.65 41.75 6,264,300 -0.73(-1.72%)
Jul 05, 2005 41.22 42.51 41.20 42.48 7,091,300 +1.86(+4.59%)
Jul 01, 2005 39.93 40.72 39.63 40.62 3,962,900 +1.06(+2.68%)
Jun 30, 2005 39.62 40.12 39.33 39.55 3,909,800 +0.10(+0.24%)
Jun 29, 2005 39.07 39.75 38.75 39.46 5,520,400 +0.19(+0.48%)
Jun 28, 2005 40.32 40.43 39.12 39.27 6,219,100 -1.20(-2.98%)
Jun 27, 2005 40.33 41.09 40.20 40.47 5,382,200 +0.69(+1.73%)
Jun 24, 2005 39.99 40.12 39.20 39.78 3,822,600 +0.17(+0.43%)
Jun 23, 2005 40.15 40.83 39.58 39.62 5,948,600 -0.61(-1.53%)
Jun 22, 2005 39.85 40.23 39.12 40.23 6,846,500 +0.71(+1.80%)
Jun 21, 2005 40.20 40.38 39.21 39.52 6,626,500 -0.95(-2.36%)
Jun 20, 2005 40.50 41.12 40.15 40.47 6,927,300 +0.50(+1.25%)
Jun 17, 2005 39.38 40.25 39.05 39.97 9,630,800 +1.63(+4.25%)
Jun 16, 2005 37.92 38.35 37.70 38.35 4,181,500 +0.38(+0.99%)
Jun 15, 2005 37.35 38.21 37.00 37.97 7,366,500 +0.78(+2.08%)
Jun 14, 2005 36.95 37.22 36.70 37.20 4,694,400 +0.36(+0.99%)
Jun 13, 2005 36.75 37.22 36.38 36.83 5,833,700 -0.21(-0.58%)
Jun 10, 2005 36.75 37.31 36.53 37.04 6,907,700 +0.17(+0.46%)
Jun 09, 2005 35.75 36.90 35.74 36.88 5,489,400 +1.23(+3.45%)
Jun 08, 2005 35.34 36.47 34.88 35.65 6,334,900 +0.14(+0.38%)
Jun 07, 2005 36.23 36.75 35.40 35.51 4,662,700 -0.78(-2.14%)
Jun 06, 2005 36.05 36.48 35.59 36.28 3,915,300 +0.36(+1.00%)
Jun 03, 2005 35.49 36.22 35.40 35.92 5,549,000 +0.55(+1.57%)
Jun 02, 2005 35.35 35.93 35.10 35.37 5,236,900 -0.28(-0.79%)
Jun 01, 2005 34.62 35.87 34.61 35.65 5,439,900 +1.34(+3.91%)
May 31, 2005 35.15 35.25 34.31 34.31 6,529,000 -0.93(-2.65%)
May 27, 2005 34.38 35.26 34.38 35.24 4,435,200 +0.91(+2.65%)
May 26, 2005 34.23 34.55 34.00 34.33 4,195,600 +0.42(+1.22%)
May 25, 2005 33.83 34.30 32.85 33.92 7,183,600 +0.21(+0.62%)
May 24, 2005 33.70 33.90 33.38 33.71 5,095,800 +0.71(+2.15%)
May 23, 2005 32.60 33.35 32.35 33.00 5,243,500 +0.40(+1.24%)
May 20, 2005 33.22 33.22 32.46 32.60 4,804,300 -0.47(-1.44%)
May 19, 2005 32.00 33.07 31.82 33.07 7,798,900 +1.46(+4.62%)
May 18, 2005 32.00 32.35 31.35 31.61 10,103,700 +0.16(+0.51%)
May 17, 2005 30.25 31.60 30.12 31.45 8,633,700 +1.12(+3.69%)
May 16, 2005 30.67 30.85 28.90 30.33 14,514,600 -0.60(-1.94%)
May 13, 2005 31.58 31.95 30.40 30.93 9,921,300 -0.08(-0.27%)
May 12, 2005 33.45 33.47 30.88 31.01 10,733,200 -2.58(-7.69%)
May 11, 2005 33.75 33.99 33.05 33.60 5,614,800 -0.35(-1.03%)
May 10, 2005 34.24 34.92 33.80 33.95 5,629,800 -0.38(-1.09%)
May 09, 2005 34.25 34.33 33.80 34.33 4,386,200 +0.45(+1.33%)
May 06, 2005 33.85 34.37 33.76 33.88 5,601,700 +0.31(+0.94%)
May 05, 2005 33.38 34.03 33.24 33.56 6,599,700 +0.26(+0.78%)
May 04, 2005 33.05 33.39 32.10 33.30 10,310,100 +0.40(+1.22%)
May 03, 2005 33.76 33.95 32.60 32.90 8,044,100 -1.36(-3.98%)
May 02, 2005 34.22 34.40 33.35 34.26 8,779,700 +0.00(+0.00%)
Apr 29, 2005 34.67 34.75 33.71 34.26 8,705,000 +0.51(+1.51%)
Apr 28, 2005 34.47 34.72 33.12 33.76 9,940,300 -0.70(-2.05%)
Apr 27, 2005 36.50 36.60 34.28 34.46 13,310,000 -2.17(-5.91%)
Apr 26, 2005 37.91 38.17 36.60 36.62 6,837,900 -1.31(-3.45%)
Apr 25, 2005 37.13 39.47 37.13 37.94 15,565,200 +0.42(+1.11%)
Apr 22, 2005 37.56 38.20 36.70 37.52 5,650,500 -0.04(-0.12%)
Apr 21, 2005 35.05 37.70 34.78 37.56 9,527,000 +0.82(+2.23%)
Apr 20, 2005 37.17 38.38 36.38 36.74 10,546,000 -0.26(-0.72%)
Apr 19, 2005 35.79 37.15 35.69 37.01 8,549,500 +1.91(+5.46%)
Apr 18, 2005 33.40 35.24 32.62 35.10 8,410,600 +1.29(+3.82%)
Apr 15, 2005 35.56 35.97 33.25 33.80 11,250,600 -2.29(-6.33%)
Apr 14, 2005 36.78 37.24 36.00 36.09 6,419,200 -0.44(-1.20%)
Apr 13, 2005 36.78 37.86 36.38 36.53 7,371,500 -0.71(-1.89%)
Apr 12, 2005 38.20 38.41 36.70 37.24 8,227,500 -1.01(-2.64%)
Apr 11, 2005 38.40 38.69 37.51 38.24 8,501,600 -0.35(-0.92%)
Apr 08, 2005 39.26 39.70 38.51 38.60 7,378,000 -0.67(-1.71%)
Apr 07, 2005 40.45 40.97 38.84 39.27 11,626,900 -0.81(-2.03%)
Apr 06, 2005 37.70 40.10 37.45 40.08 10,007,700 +2.40(+6.35%)
Apr 05, 2005 38.33 38.88 37.38 37.69 6,379,300 -0.64(-1.66%)
Apr 04, 2005 39.70 39.85 37.75 38.33 10,714,100 -0.55(-1.43%)
Apr 01, 2005 37.35 39.01 37.35 38.88 9,985,400 +2.25(+6.13%)
Mar 31, 2005 35.70 36.99 35.62 36.63 7,543,700 +1.43(+4.08%)
Mar 30, 2005 34.62 35.20 33.90 35.20 6,513,300 +0.72(+2.09%)
Mar 29, 2005 35.42 35.72 34.38 34.48 6,226,800 -0.95(-2.68%)
Mar 28, 2005 36.05 36.45 35.38 35.43 5,499,300 -0.68(-1.88%)
Mar 24, 2005 36.50 36.88 35.63 36.11 7,624,300 +0.13(+0.36%)
Mar 23, 2005 34.25 36.05 34.25 35.98 10,276,900 +1.47(+4.24%)
Mar 22, 2005 34.42 35.60 34.09 34.51 5,826,600 +0.18(+0.52%)
Mar 21, 2005 34.75 34.76 33.76 34.33 4,368,400 -0.42(-1.19%)
Mar 18, 2005 34.96 35.10 34.54 34.75 4,476,600 -0.21(-0.59%)
Mar 17, 2005 34.50 35.08 34.30 34.96 8,252,500 +1.12(+3.31%)
Mar 16, 2005 32.92 34.10 32.21 33.83 8,180,800 +0.68(+2.05%)
Mar 15, 2005 33.75 34.10 33.08 33.15 5,339,100 -0.58(-1.72%)
Mar 14, 2005 34.50 34.55 32.92 33.74 7,605,700 -0.73(-2.12%)
Mar 11, 2005 34.49 34.81 34.05 34.47 8,413,000 -0.03(-0.09%)
Mar 10, 2005 36.00 36.12 33.85 34.49 11,506,900 -1.69(-4.66%)
Mar 09, 2005 36.87 38.58 36.18 36.18 9,878,500 -0.52(-1.42%)
Mar 08, 2005 36.40 37.07 35.88 36.70 5,210,300 +0.30(+0.82%)
Mar 07, 2005 36.93 37.12 35.92 36.40 5,226,900 -0.53(-1.44%)
Mar 04, 2005 36.31 37.21 35.78 36.93 4,175,800 +0.76(+2.09%)
Mar 03, 2005 35.35 36.29 35.06 36.17 4,654,500 +1.29(+3.70%)
Mar 02, 2005 34.03 35.20 34.00 34.88 6,315,300 +0.85(+2.51%)
Mar 01, 2005 35.25 35.33 33.88 34.03 6,936,500 -1.59(-4.46%)
Feb 28, 2005 36.65 37.45 32.75 35.62 11,348,900 -0.83(-2.28%)
Feb 25, 2005 34.42 36.85 34.25 36.45 5,684,000 +2.03(+5.90%)
Feb 24, 2005 34.00 34.51 33.55 34.42 4,881,300 +0.84(+2.52%)
Feb 23, 2005 33.25 33.65 32.80 33.58 3,539,800 +0.34(+1.02%)
Feb 22, 2005 33.47 34.15 33.15 33.24 6,875,700 +0.60(+1.84%)
Feb 18, 2005 31.39 33.06 31.36 32.63 5,359,200 +1.41(+4.53%)
Feb 17, 2005 31.83 32.31 31.22 31.22 4,067,400 -0.49(-1.53%)
Feb 16, 2005 31.12 31.80 30.92 31.70 3,799,800 +0.66(+2.11%)
Feb 15, 2005 30.86 31.38 30.78 31.05 2,873,500 +0.18(+0.60%)
Feb 14, 2005 30.75 31.25 30.64 30.86 3,432,000 +0.15(+0.49%)
Feb 11, 2005 30.68 31.04 30.36 30.71 2,901,600 +0.09(+0.31%)
Feb 10, 2005 29.59 30.69 29.43 30.62 3,362,100 +1.25(+4.26%)
Feb 09, 2005 29.60 30.04 29.09 29.37 3,036,000 -0.30(-1.03%)
Feb 08, 2005 29.17 29.74 28.83 29.67 4,752,700 +0.50(+1.73%)
Feb 07, 2005 30.38 30.46 28.97 29.17 6,107,400 -1.20(-3.95%)
Feb 04, 2005 30.61 30.76 30.07 30.37 4,569,700 -0.23(-0.77%)
Feb 03, 2005 29.50 30.86 29.16 30.61 5,758,700 +1.05(+3.54%)
Feb 02, 2005 28.74 30.10 28.67 29.56 6,645,800 +1.08(+3.79%)
Feb 01, 2005 27.00 28.51 26.83 28.48 8,354,700 +2.47(+9.48%)
Jan 31, 2005 25.30 26.09 25.04 26.01 2,580,000 +0.67(+2.66%)
Jan 28, 2005 25.59 25.67 25.09 25.34 1,595,100 -0.25(-1.00%)
Jan 27, 2005 24.95 25.60 24.84 25.59 2,777,700 +0.76(+3.06%)
Jan 26, 2005 24.46 24.89 24.26 24.83 2,876,900 +0.60(+2.50%)
Jan 25, 2005 24.55 24.82 24.05 24.23 2,680,500 -0.20(-0.82%)
Jan 24, 2005 24.98 24.99 24.43 24.43 2,341,400 +0.10(+0.39%)
Jan 21, 2005 24.31 24.75 24.25 24.33 2,799,500 +0.27(+1.14%)
Jan 20, 2005 24.25 24.48 23.75 24.06 2,685,600 -0.27(-1.13%)
Jan 19, 2005 24.50 24.98 24.27 24.33 2,591,200 -0.14(-0.55%)
Jan 18, 2005 24.30 25.12 24.27 24.47 5,117,100 +0.46(+1.92%)
Jan 14, 2005 23.48 24.07 23.30 24.01 4,184,900 +0.52(+2.24%)
Jan 13, 2005 22.48 23.77 22.48 23.49 5,231,700 +0.81(+3.55%)
Jan 12, 2005 22.17 22.75 21.87 22.68 3,187,600 +0.51(+2.30%)
Jan 11, 2005 22.00 22.27 21.93 22.17 2,385,300 +0.27(+1.23%)
Jan 10, 2005 21.89 22.34 21.75 21.90 2,657,000 +0.26(+1.20%)
Jan 07, 2005 21.73 21.75 21.12 21.64 2,531,600 -0.07(-0.32%)
Jan 06, 2005 21.08 21.82 21.00 21.71 3,284,000 +0.63(+2.99%)
Jan 05, 2005 21.66 21.95 21.04 21.08 3,566,000 -0.46(-2.11%)
Jan 04, 2005 21.62 21.92 21.51 21.54 2,618,600 +0.00(+0.02%)
Jan 03, 2005 22.64 22.64 21.44 21.53 2,944,500 -1.17(-5.15%)
Dec 31, 2004 22.40 22.84 22.35 22.70 1,326,800 +0.36(+1.59%)
Dec 30, 2004 22.39 22.46 22.25 22.34 937,500 -0.04(-0.18%)
Dec 29, 2004 22.26 22.48 22.08 22.39 1,348,600 +0.18(+0.81%)
Dec 28, 2004 21.93 22.40 21.92 22.20 1,479,700 +0.28(+1.30%)
Dec 27, 2004 22.57 22.62 21.88 21.92 1,828,300 -0.65(-2.86%)
Dec 23, 2004 22.65 22.86 22.42 22.57 1,380,500 +0.10(+0.45%)
Dec 22, 2004 23.00 23.24 21.76 22.46 3,072,000 -0.49(-2.11%)
Dec 21, 2004 22.72 22.95 22.20 22.95 2,361,600 +0.42(+1.84%)
Dec 20, 2004 22.61 22.77 22.30 22.54 1,598,500 +0.05(+0.24%)
Dec 17, 2004 22.42 22.72 22.39 22.48 2,667,100 -0.09(-0.38%)
Dec 16, 2004 22.89 23.06 22.41 22.57 2,286,400 -0.33(-1.44%)
Dec 15, 2004 21.91 22.89 21.84 22.89 3,800,100 +1.04(+4.78%)
Dec 14, 2004 22.32 22.49 21.71 21.85 3,046,000 -0.36(-1.62%)
Dec 13, 2004 21.70 22.25 21.67 22.21 2,679,400 +0.71(+3.30%)
Dec 10, 2004 22.11 22.11 21.25 21.50 2,387,700 -0.03(-0.14%)
Dec 09, 2004 21.58 21.80 21.20 21.53 2,540,600 -0.04(-0.19%)
Dec 08, 2004 21.11 21.61 20.60 21.57 3,018,900 +0.46(+2.15%)
Dec 07, 2004 21.79 21.80 21.11 21.11 2,977,100 -0.75(-3.43%)
Dec 06, 2004 21.97 22.21 21.59 21.86 2,472,800 +0.12(+0.55%)
Dec 03, 2004 21.08 22.08 21.05 21.75 4,117,500 +0.27(+1.23%)
Dec 02, 2004 21.85 21.95 20.65 21.48 7,955,900 -0.84(-3.76%)
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.