FinancialContent is the trusted provider of stock market information to the media industry.
Valero Energy (NY: VLO)
94.48 USD  -0.05 (-0.05%)
Streaming Delayed Price  /  Updated: 11:40 AM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2003 9.145 9.287 9.092 9.188 1,413,900 +0.09(+1.02%)
Apr 29, 2003 9.312 9.363 9.092 9.095 1,414,400 -0.27(-2.86%)
Apr 28, 2003 9.352 9.405 9.300 9.363 1,241,600 -0.01(-0.16%)
Apr 25, 2003 9.412 9.463 9.225 9.377 981,900 -0.04(-0.48%)
Apr 24, 2003 9.440 9.523 9.400 9.422 911,400 -0.03(-0.32%)
Apr 23, 2003 9.613 9.640 9.375 9.453 1,264,500 -0.08(-0.87%)
Apr 22, 2003 9.600 9.607 9.350 9.535 1,810,900 -0.10(-1.01%)
Apr 21, 2003 9.582 9.713 9.475 9.633 1,468,800 +0.18(+1.85%)
Apr 17, 2003 9.380 9.510 9.275 9.457 1,666,000 +0.08(+0.83%)
Apr 16, 2003 9.300 9.450 9.262 9.380 2,706,900 +0.10(+1.10%)
Apr 15, 2003 9.348 9.350 9.143 9.277 1,941,700 -0.05(-0.51%)
Apr 14, 2003 9.295 9.375 9.260 9.325 824,400 +0.07(+0.81%)
Apr 11, 2003 9.303 9.425 9.227 9.250 1,261,200 -0.05(-0.54%)
Apr 10, 2003 9.455 9.510 9.287 9.300 1,590,500 -0.13(-1.40%)
Apr 09, 2003 9.370 9.457 9.300 9.432 2,566,400 +0.19(+2.03%)
Apr 08, 2003 9.565 9.625 9.230 9.245 3,548,500 -0.59(-6.02%)
Apr 07, 2003 10.06 10.09 9.800 9.838 1,681,000 -0.22(-2.21%)
Apr 04, 2003 10.09 10.16 10.00 10.06 1,822,100 -0.03(-0.32%)
Apr 03, 2003 10.24 10.24 10.00 10.09 2,574,100 -0.14(-1.34%)
Apr 02, 2003 10.47 10.47 10.19 10.23 1,508,500 -0.24(-2.29%)
Apr 01, 2003 10.45 10.54 10.40 10.47 989,300 +0.12(+1.21%)
Mar 31, 2003 10.59 10.60 10.34 10.35 1,327,000 -0.06(-0.58%)
Mar 28, 2003 10.14 10.43 10.13 10.40 1,433,800 +0.26(+2.56%)
Mar 27, 2003 10.05 10.15 9.975 10.14 1,698,100 +0.13(+1.32%)
Mar 26, 2003 10.08 10.19 10.00 10.01 5,221,800 -0.34(-3.31%)
Mar 25, 2003 10.31 10.54 10.28 10.36 1,235,600 +0.07(+0.63%)
Mar 24, 2003 10.36 10.49 10.24 10.29 802,800 -0.17(-1.60%)
Mar 21, 2003 10.46 10.56 10.36 10.46 1,433,500 -0.01(-0.05%)
Mar 20, 2003 10.19 10.49 10.10 10.46 1,088,800 +0.28(+2.70%)
Mar 19, 2003 10.29 10.34 10.08 10.19 882,700 -0.05(-0.51%)
Mar 18, 2003 10.17 10.26 9.998 10.24 1,326,500 +0.02(+0.15%)
Mar 17, 2003 9.900 10.24 9.900 10.22 1,289,700 +0.24(+2.38%)
Mar 14, 2003 9.938 10.03 9.910 9.988 1,012,800 +0.10(+1.01%)
Mar 13, 2003 9.998 10.00 9.725 9.887 1,692,100 -0.08(-0.75%)
Mar 12, 2003 10.04 10.07 9.850 9.963 1,848,800 -0.12(-1.17%)
Mar 11, 2003 10.38 10.48 10.07 10.08 2,378,900 -0.20(-1.95%)
Mar 10, 2003 10.30 10.30 10.19 10.28 1,471,800 +0.16(+1.58%)
Mar 07, 2003 10.05 10.18 9.982 10.12 1,081,700 +0.07(+0.72%)
Mar 06, 2003 10.25 10.38 10.03 10.05 2,559,800 -0.13(-1.25%)
Mar 05, 2003 9.918 10.20 9.912 10.18 2,628,400 +0.22(+2.21%)
Mar 04, 2003 9.863 10.04 9.820 9.955 1,219,700 +0.11(+1.09%)
Mar 03, 2003 9.790 9.890 9.750 9.848 922,300 +0.10(+0.97%)
Feb 28, 2003 9.787 9.865 9.688 9.752 2,037,500 +0.00(+0.03%)
Feb 27, 2003 9.875 9.935 9.668 9.750 1,503,700 -0.09(-0.89%)
Feb 26, 2003 9.600 10.03 9.557 9.838 2,664,300 +0.28(+2.93%)
Feb 25, 2003 9.705 9.910 9.387 9.557 1,691,300 -0.15(-1.52%)
Feb 24, 2003 9.428 9.713 9.340 9.705 1,789,000 +0.33(+3.49%)
Feb 21, 2003 9.075 9.465 9.075 9.377 1,825,100 +0.30(+3.36%)
Feb 20, 2003 9.197 9.273 9.068 9.072 794,200 -0.12(-1.36%)
Feb 19, 2003 9.213 9.275 9.018 9.197 1,162,900 -0.05(-0.57%)
Feb 18, 2003 8.957 9.287 8.900 9.250 1,601,000 +0.32(+3.58%)
Feb 14, 2003 9.002 9.107 8.905 8.930 1,172,400 -0.07(-0.81%)
Feb 13, 2003 9.188 9.190 8.877 9.002 1,795,900 -0.19(-2.01%)
Feb 12, 2003 9.453 9.453 9.107 9.188 1,214,800 -0.27(-2.80%)
Feb 11, 2003 9.428 9.473 9.290 9.453 1,183,900 +0.04(+0.40%)
Feb 10, 2003 9.475 9.498 9.203 9.415 1,447,700 -0.09(-0.89%)
Feb 07, 2003 9.500 9.600 9.360 9.500 1,670,900 +0.02(+0.21%)
Feb 06, 2003 9.125 9.488 9.088 9.480 2,006,100 +0.29(+3.18%)
Feb 05, 2003 9.400 9.550 9.188 9.188 1,452,300 -0.10(-1.05%)
Feb 04, 2003 9.062 9.405 9.000 9.285 1,573,400 +0.19(+2.09%)
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.