FinancialContent is the trusted provider of stock market information to the media industry.
Valero Energy (NY: VLO)
100.17 USD  -0.44 (-0.44%)
Streaming Delayed Price  /  Updated: 1:39 PM EST, Nov 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2014 51.83 51.83 50.04 50.10 13,399,243 -1.57(-3.04%)
Jun 27, 2014 52.19 52.49 51.23 51.67 10,683,669 -0.60(-1.15%)
Jun 26, 2014 51.85 52.94 51.38 52.27 15,270,029 +0.92(+1.79%)
Jun 25, 2014 51.80 52.23 50.03 51.35 43,904,300 -4.64(-8.29%)
Jun 24, 2014 57.32 58.13 55.86 55.99 6,545,755 -1.32(-2.30%)
Jun 23, 2014 57.50 57.89 57.07 57.31 4,408,281 -0.05(-0.09%)
Jun 20, 2014 57.21 57.43 56.71 57.36 6,674,923 +0.27(+0.47%)
Jun 19, 2014 55.87 57.14 55.83 57.09 8,334,056 +1.45(+2.61%)
Jun 18, 2014 54.18 55.68 53.78 55.64 6,816,854 +1.53(+2.83%)
Jun 17, 2014 53.35 54.15 53.00 54.11 4,571,928 +0.76(+1.42%)
Jun 16, 2014 53.71 53.79 53.15 53.35 4,814,679 -0.39(-0.73%)
Jun 13, 2014 53.98 54.03 53.43 53.74 3,923,739 -0.07(-0.13%)
Jun 12, 2014 53.40 53.95 52.92 53.81 9,049,574 +0.62(+1.17%)
Jun 11, 2014 53.13 53.65 52.75 53.19 7,260,985 -0.11(-0.21%)
Jun 10, 2014 54.55 54.67 53.24 53.30 8,204,312 -1.92(-3.48%)
Jun 06, 2014 55.75 55.79 55.14 55.22 3,074,446 -0.42(-0.75%)
Jun 05, 2014 54.89 55.79 54.35 55.64 5,216,677 +1.09(+2.00%)
Jun 04, 2014 55.15 55.35 54.29 54.55 6,608,293 -0.85(-1.53%)
Jun 03, 2014 56.25 56.33 55.19 55.40 5,632,525 -1.11(-1.96%)
Jun 02, 2014 56.37 56.62 55.57 56.51 3,083,201 +0.46(+0.82%)
May 30, 2014 56.52 57.05 55.68 56.05 5,165,200 -0.59(-1.04%)
May 29, 2014 55.72 56.69 55.47 56.64 4,919,361 +0.95(+1.71%)
May 28, 2014 53.91 56.12 53.81 55.69 9,056,505 +1.95(+3.63%)
May 27, 2014 54.70 54.72 53.68 53.74 6,709,728 -0.80(-1.47%)
May 23, 2014 54.54 54.54 54.54 54.54 4,190,300 -0.27(-0.50%)
May 22, 2014 54.28 54.98 54.22 54.81 2,505,618 +0.58(+1.08%)
May 21, 2014 55.21 55.38 53.81 54.23 8,099,444 -0.69(-1.26%)
May 20, 2014 55.23 56.14 54.76 54.92 5,622,353 -0.35(-0.63%)
May 19, 2014 54.84 55.79 54.71 55.27 4,362,197 +0.17(+0.31%)
May 16, 2014 55.56 55.65 54.91 55.10 6,770,642 -0.73(-1.31%)
May 15, 2014 56.27 56.33 55.25 55.83 5,251,095 -0.69(-1.22%)
May 14, 2014 56.56 57.59 55.71 56.52 5,933,383 +0.15(+0.27%)
May 13, 2014 56.67 56.95 55.67 56.37 6,530,497 +0.09(+0.16%)
May 12, 2014 56.20 57.21 56.08 56.28 5,774,528 +0.35(+0.63%)
May 09, 2014 56.92 56.92 55.19 55.93 6,609,959 -0.88(-1.55%)
May 08, 2014 57.68 58.50 56.58 56.81 4,784,860 -1.01(-1.75%)
May 07, 2014 58.68 58.70 57.06 57.82 7,289,815 -0.69(-1.18%)
May 06, 2014 58.75 59.69 58.39 58.51 7,507,591 +0.25(+0.43%)
May 05, 2014 57.60 58.38 57.00 58.26 6,582,474 +0.35(+0.60%)
May 02, 2014 57.72 59.09 57.41 57.91 6,601,076 +0.20(+0.35%)
May 01, 2014 57.14 58.38 56.77 57.71 5,979,344 +0.54(+0.94%)
Apr 30, 2014 56.81 57.70 56.67 57.17 7,454,693 +0.33(+0.58%)
Apr 29, 2014 58.51 58.97 56.58 56.84 8,043,349 -1.13(-1.95%)
Apr 28, 2014 57.03 58.33 56.38 57.97 9,748,414 +1.30(+2.29%)
Apr 25, 2014 56.78 57.39 56.31 56.67 5,527,500 +0.12(+0.21%)
Apr 24, 2014 56.89 56.92 55.82 56.55 4,026,345 +0.09(+0.16%)
Apr 23, 2014 56.10 56.79 55.93 56.46 4,371,322 -0.09(-0.16%)
Apr 22, 2014 55.40 56.70 54.72 56.55 8,437,682 +0.33(+0.59%)
Apr 21, 2014 55.78 56.55 55.50 56.22 4,815,754 +0.22(+0.39%)
Apr 17, 2014 55.55 56.00 56.00 56.00 8,013,200 +0.06(+0.11%)
Apr 16, 2014 54.20 55.94 53.41 55.94 9,423,256 +2.37(+4.42%)
Apr 15, 2014 52.08 53.69 52.01 53.57 6,923,881 +1.52(+2.92%)
Apr 14, 2014 51.55 52.28 51.32 52.05 5,999,942 +1.09(+2.14%)
Apr 11, 2014 51.44 52.32 50.70 50.96 5,938,014 -0.97(-1.87%)
Apr 10, 2014 52.89 53.76 51.85 51.93 5,173,091 -1.02(-1.93%)
Apr 09, 2014 52.00 53.15 51.54 52.95 5,804,569 +1.30(+2.52%)
Apr 08, 2014 52.13 52.61 50.92 51.65 8,745,352 -0.26(-0.50%)
Apr 07, 2014 54.37 54.51 51.88 51.91 10,260,002 -2.47(-4.54%)
Apr 04, 2014 55.94 56.32 54.32 54.38 6,974,300 -1.41(-2.53%)
Apr 03, 2014 54.98 55.98 54.97 55.79 5,746,758 +0.94(+1.71%)
Apr 02, 2014 54.85 55.22 54.14 54.85 6,669,045 -0.66(-1.19%)
Apr 01, 2014 53.59 55.76 53.48 55.51 8,712,740 +2.41(+4.54%)
Mar 31, 2014 53.69 53.84 52.64 53.10 5,719,534 +0.24(+0.45%)
Mar 28, 2014 52.69 53.44 52.30 52.86 5,656,147 +0.69(+1.32%)
Mar 27, 2014 53.64 53.80 51.98 52.17 7,658,367 -1.77(-3.28%)
Mar 26, 2014 54.57 55.02 53.76 53.94 6,172,418 -0.43(-0.79%)
Mar 25, 2014 54.22 54.74 53.91 54.37 5,810,232 +0.24(+0.44%)
Mar 24, 2014 54.28 54.91 53.61 54.13 6,722,968 +0.34(+0.63%)
Mar 21, 2014 55.40 55.96 53.79 53.79 9,185,812 -1.40(-2.54%)
Mar 20, 2014 54.26 55.60 53.66 55.19 6,924,813 +0.85(+1.56%)
Mar 19, 2014 54.79 55.37 54.00 54.34 5,009,239 -0.74(-1.34%)
Mar 18, 2014 54.19 55.38 54.07 55.08 5,708,292 +0.76(+1.40%)
Mar 17, 2014 54.48 55.17 54.06 54.32 6,887,329 +0.09(+0.17%)
Mar 14, 2014 54.09 54.80 53.80 54.23 8,602,203 +0.19(+0.35%)
Mar 13, 2014 55.29 55.36 53.42 54.04 8,895,683 -1.25(-2.26%)
Mar 12, 2014 53.45 55.32 53.40 55.29 13,017,849 +1.62(+3.02%)
Mar 11, 2014 53.47 53.85 52.67 53.67 7,845,799 +0.20(+0.37%)
Mar 10, 2014 52.99 53.92 52.74 53.47 8,090,427 +0.48(+0.91%)
Mar 07, 2014 53.07 53.42 52.25 52.99 7,758,416 +0.11(+0.21%)
Mar 06, 2014 50.46 52.89 50.45 52.88 13,401,374 +2.60(+5.17%)
Mar 05, 2014 49.17 50.36 48.88 50.28 7,878,801 +1.06(+2.15%)
Mar 04, 2014 48.80 49.30 48.00 49.22 10,616,591 +0.87(+1.80%)
Mar 03, 2014 48.03 49.08 47.84 48.35 7,243,725 +0.37(+0.77%)
Feb 28, 2014 48.60 48.79 47.68 47.98 9,533,403 -0.53(-1.09%)
Feb 27, 2014 50.59 50.73 48.12 48.51 15,320,779 -2.21(-4.36%)
Feb 26, 2014 52.24 52.63 50.53 50.72 7,265,331 -1.37(-2.63%)
Feb 25, 2014 50.98 52.16 50.77 52.09 6,446,640 +1.17(+2.30%)
Feb 24, 2014 50.55 51.87 50.23 50.92 6,666,819 +0.69(+1.37%)
Feb 21, 2014 49.88 50.65 49.70 50.23 6,853,864 +0.64(+1.29%)
Feb 20, 2014 50.50 50.56 48.99 49.59 11,248,332 -0.91(-1.80%)
Feb 19, 2014 50.57 51.10 50.39 50.50 8,071,428 -0.24(-0.47%)
Feb 18, 2014 50.15 50.82 49.93 50.74 7,265,118 +0.88(+1.76%)
Feb 14, 2014 48.74 49.86 49.86 49.86 7,041,800 +0.85(+1.73%)
Feb 13, 2014 47.37 49.04 47.34 49.01 6,789,936 +1.37(+2.88%)
Feb 12, 2014 47.97 48.35 47.30 47.64 5,882,192 -0.18(-0.38%)
Feb 11, 2014 47.60 48.44 47.53 47.82 6,558,616 +0.46(+0.97%)
Feb 10, 2014 48.62 48.62 47.01 47.36 7,963,416 -1.46(-2.99%)
Feb 07, 2014 47.64 48.92 47.41 48.82 9,815,638 +1.64(+3.48%)
Feb 06, 2014 46.36 47.40 45.90 47.18 8,830,014 +0.81(+1.75%)
Feb 05, 2014 47.74 47.74 46.27 46.37 16,093,547 -1.87(-3.88%)
Feb 04, 2014 49.23 49.28 46.64 48.24 15,607,286 -0.61(-1.25%)
Feb 03, 2014 51.09 51.49 48.71 48.85 9,501,751 -2.25(-4.40%)
Jan 31, 2014 51.01 52.23 51.01 51.10 6,419,370 -0.31(-0.60%)
Jan 30, 2014 52.09 52.80 51.31 51.41 6,472,145 +0.01(+0.02%)
Jan 29, 2014 48.82 52.44 48.60 51.40 11,733,906 +1.20(+2.39%)
Jan 28, 2014 49.63 50.31 48.71 50.20 6,948,885 +0.63(+1.27%)
Jan 27, 2014 49.36 50.11 48.66 49.57 7,472,982 +0.53(+1.08%)
Jan 24, 2014 50.81 50.81 48.65 49.04 10,795,606 -2.21(-4.31%)
Jan 23, 2014 51.19 52.00 50.34 51.25 10,801,448 +0.30(+0.59%)
Jan 22, 2014 51.51 51.97 50.52 50.95 6,769,627 -0.94(-1.81%)
Jan 21, 2014 52.24 52.84 51.62 51.89 5,769,845 +0.47(+0.91%)
Jan 17, 2014 50.82 51.42 51.42 51.42 6,719,300 +0.54(+1.06%)
Jan 16, 2014 51.31 51.48 50.01 50.88 10,521,547 -0.76(-1.47%)
Jan 15, 2014 52.38 52.28 50.76 51.64 12,462,639 -0.74(-1.41%)
Jan 14, 2014 51.99 52.58 51.80 52.38 7,612,289 +0.89(+1.73%)
Jan 13, 2014 53.13 53.64 51.16 51.49 8,201,275 -1.75(-3.29%)
Jan 10, 2014 52.85 53.45 52.26 53.24 10,084,066 +0.34(+0.64%)
Jan 09, 2014 52.05 53.03 51.95 52.90 10,717,969 +1.04(+2.01%)
Jan 08, 2014 51.17 51.91 50.69 51.86 11,679,177 +0.44(+0.86%)
Jan 07, 2014 50.12 52.03 49.03 51.42 13,196,176 +1.59(+3.19%)
Jan 06, 2014 49.56 50.45 49.48 49.83 6,297,498 +0.48(+0.97%)
Jan 03, 2014 49.95 49.98 48.97 49.35 4,340,909 -0.52(-1.04%)
Jan 02, 2014 50.14 50.50 49.57 49.87 4,569,395 -0.53(-1.05%)
Dec 31, 2013 48.86 50.40 50.40 50.40 6,408,000 +1.76(+3.62%)
Dec 30, 2013 48.75 48.85 48.19 48.64 4,029,611 -0.03(-0.06%)
Dec 27, 2013 48.87 48.87 47.88 48.67 3,703,707 -0.09(-0.18%)
Dec 26, 2013 48.56 48.96 48.51 48.76 3,839,264 +0.13(+0.27%)
Dec 24, 2013 48.35 48.69 48.05 48.63 2,588,606 +0.27(+0.56%)
Dec 23, 2013 47.86 48.38 47.57 48.36 5,452,197 +0.87(+1.83%)
Dec 20, 2013 46.96 47.60 46.57 47.49 9,199,401 +0.83(+1.78%)
Dec 19, 2013 47.94 48.20 46.56 46.66 9,667,788 -1.44(-2.99%)
Dec 18, 2013 47.22 48.15 46.46 48.10 8,350,168 +1.11(+2.36%)
Dec 17, 2013 46.64 47.28 46.44 46.99 7,020,784 +0.24(+0.51%)
Dec 16, 2013 46.58 47.36 46.55 46.75 7,254,166 +0.62(+1.34%)
Dec 13, 2013 45.97 46.26 45.16 46.13 6,351,065 +0.25(+0.54%)
Dec 12, 2013 45.96 46.49 45.82 45.88 6,696,035 -0.16(-0.35%)
Dec 11, 2013 46.62 46.62 45.48 46.04 9,263,850 -0.44(-0.95%)
Dec 10, 2013 45.76 46.76 45.09 46.48 12,322,589 +0.34(+0.74%)
Dec 09, 2013 47.07 47.98 46.06 46.14 13,661,231 -0.44(-0.94%)
Dec 06, 2013 45.77 47.20 45.70 46.58 12,278,781 +1.23(+2.71%)
Dec 05, 2013 46.15 46.32 45.30 45.35 15,088,506 +0.33(+0.73%)
Dec 04, 2013 45.39 46.28 44.53 45.02 18,724,630 -1.75(-3.74%)
Dec 03, 2013 46.62 46.99 45.52 46.77 13,762,663 -0.06(-0.13%)
Dec 02, 2013 45.92 47.24 45.66 46.83 11,722,456 +1.11(+2.43%)
Nov 29, 2013 45.87 46.29 45.52 45.72 4,340,823 -0.25(-0.54%)
Nov 27, 2013 44.28 46.37 44.28 45.97 8,510,417 +1.62(+3.65%)
Nov 26, 2013 44.56 44.68 44.00 44.35 7,841,542 -0.23(-0.52%)
Nov 25, 2013 43.88 44.73 43.44 44.58 7,435,582 +0.47(+1.07%)
Nov 22, 2013 42.94 44.48 42.64 44.11 10,980,947 +1.57(+3.69%)
Nov 21, 2013 42.07 42.74 42.07 42.54 5,550,730 +0.43(+1.02%)
Nov 20, 2013 42.35 42.82 41.91 42.11 5,842,799 -0.23(-0.54%)
Nov 19, 2013 42.82 43.59 42.28 42.34 9,577,186 -0.58(-1.35%)
Nov 18, 2013 43.33 43.47 42.76 42.92 7,538,009 -0.08(-0.19%)
Nov 15, 2013 42.70 43.78 42.40 43.00 13,692,841 +0.16(+0.37%)
Nov 14, 2013 41.58 43.35 41.42 42.84 9,832,499 +1.60(+3.88%)
Nov 13, 2013 40.99 41.28 40.58 41.24 6,540,965 +0.22(+0.54%)
Nov 12, 2013 40.32 41.74 40.32 41.02 7,164,526 +0.71(+1.76%)
Nov 11, 2013 40.24 40.41 39.87 40.31 5,062,791 -0.01(-0.02%)
Nov 08, 2013 39.34 40.32 39.01 40.32 9,555,830 +1.04(+2.65%)
Nov 07, 2013 39.88 40.46 39.28 39.28 11,935,799 -0.96(-2.39%)
Nov 06, 2013 41.49 41.53 40.12 40.24 8,900,904 -1.20(-2.90%)
Nov 05, 2013 41.37 41.55 41.12 41.44 4,469,297 -0.11(-0.26%)
Nov 04, 2013 41.15 41.68 40.79 41.55 4,885,393 +0.55(+1.34%)
Nov 01, 2013 41.34 41.40 40.69 41.00 7,286,775 -0.17(-0.41%)
Oct 31, 2013 41.30 42.15 41.15 41.17 9,745,310 -0.24(-0.58%)
Oct 30, 2013 40.00 41.46 39.83 41.41 11,052,128 +1.20(+2.98%)
Oct 29, 2013 39.84 41.12 39.71 40.21 10,658,736 +0.76(+1.93%)
Oct 28, 2013 39.63 40.21 39.37 39.45 7,618,064 +0.01(+0.03%)
Oct 25, 2013 39.48 39.80 39.10 39.44 7,308,587 +0.02(+0.05%)
Oct 24, 2013 39.95 40.01 39.33 39.42 11,717,072 -0.71(-1.77%)
Oct 23, 2013 40.08 41.20 39.92 40.13 12,183,781 -0.32(-0.79%)
Oct 22, 2013 39.94 40.70 39.94 40.45 11,595,491 +0.70(+1.76%)
Oct 21, 2013 39.26 39.84 39.06 39.75 7,109,043 +0.65(+1.66%)
Oct 18, 2013 38.73 39.10 38.10 39.10 8,752,081 +0.71(+1.85%)
Oct 17, 2013 37.19 38.78 37.11 38.39 9,506,771 +1.14(+3.06%)
Oct 16, 2013 36.76 37.26 36.76 37.25 8,181,962 +0.76(+2.08%)
Oct 15, 2013 36.78 37.26 36.25 36.49 6,670,840 -0.08(-0.22%)
Oct 14, 2013 36.15 36.65 35.85 36.57 5,637,271 +0.03(+0.08%)
Oct 11, 2013 35.75 37.19 35.65 36.54 14,926,293 +0.97(+2.73%)
Oct 10, 2013 34.48 35.90 34.48 35.57 11,290,121 +1.60(+4.71%)
Oct 09, 2013 33.76 34.23 33.20 33.97 6,810,282 +0.24(+0.71%)
Oct 08, 2013 34.09 34.22 33.69 33.73 5,816,531 -0.32(-0.94%)
Oct 07, 2013 34.07 34.39 33.82 34.05 4,405,735 -0.39(-1.13%)
Oct 04, 2013 33.73 34.49 33.35 34.44 7,838,733 +0.34(+1.00%)
Oct 03, 2013 34.20 34.46 33.88 34.10 5,658,057 -0.28(-0.81%)
Oct 02, 2013 34.18 34.67 34.02 34.38 8,934,901 +0.54(+1.60%)
Oct 01, 2013 34.15 34.39 33.76 33.84 4,927,424 -0.31(-0.91%)
Sep 30, 2013 33.78 34.25 33.70 34.15 6,989,011 -0.15(-0.44%)
Sep 27, 2013 34.17 34.51 34.15 34.30 4,954,973 -0.01(-0.03%)
Sep 26, 2013 34.96 35.04 34.14 34.31 5,543,802 -0.57(-1.63%)
Sep 25, 2013 34.32 35.08 34.32 34.88 5,442,757 +0.57(+1.66%)
Sep 24, 2013 34.27 34.74 33.89 34.31 5,168,840 +0.20(+0.59%)
Sep 23, 2013 34.11 34.40 33.80 34.11 5,591,464 -0.33(-0.96%)
Sep 20, 2013 35.32 35.40 34.43 34.44 8,950,461 -0.29(-0.84%)
Sep 19, 2013 35.26 35.49 34.66 34.73 5,184,411 -0.37(-1.05%)
Sep 18, 2013 34.71 35.16 34.39 35.10 4,885,416 +0.50(+1.45%)
Sep 17, 2013 34.64 34.81 34.36 34.60 4,397,816 +0.04(+0.12%)
Sep 16, 2013 35.46 35.15 34.52 34.56 6,440,317 -0.49(-1.40%)
Sep 13, 2013 34.89 35.37 34.83 35.05 8,660,037 +0.35(+1.01%)
Sep 12, 2013 35.86 35.87 34.67 34.70 9,919,120 -1.37(-3.80%)
Sep 11, 2013 36.14 36.25 35.54 36.07 4,974,068 -0.08(-0.22%)
Sep 10, 2013 36.76 36.76 35.97 36.15 5,799,441 -0.44(-1.20%)
Sep 09, 2013 36.89 37.18 36.55 36.59 6,067,496 -0.17(-0.46%)
Sep 06, 2013 37.06 37.06 36.14 36.76 7,059,148 +0.01(+0.03%)
Sep 05, 2013 36.83 37.28 36.55 36.75 6,577,759 -0.13(-0.35%)
Sep 04, 2013 36.22 36.94 36.15 36.88 5,480,759 +0.58(+1.60%)
Sep 03, 2013 36.12 36.83 36.06 36.30 6,199,318 +0.77(+2.17%)
Aug 30, 2013 35.95 36.14 35.40 35.53 3,873,522 -0.27(-0.75%)
Aug 29, 2013 35.70 36.17 35.40 35.80 3,498,572 +0.03(+0.08%)
Aug 28, 2013 35.32 35.87 35.22 35.77 4,249,472 +0.51(+1.45%)
Aug 27, 2013 35.67 35.74 35.23 35.26 5,411,826 -0.76(-2.11%)
Aug 26, 2013 36.41 36.58 35.99 36.02 3,848,995 -0.38(-1.04%)
Aug 23, 2013 36.21 36.78 36.10 36.40 4,629,639 +0.42(+1.17%)
Aug 22, 2013 35.54 36.21 35.35 35.98 3,457,906 +0.58(+1.64%)
Aug 21, 2013 35.22 35.77 34.92 35.40 5,635,481 +0.16(+0.45%)
Aug 20, 2013 34.42 35.58 34.11 35.24 6,376,242 +0.77(+2.23%)
Aug 19, 2013 35.26 35.39 34.34 34.47 7,006,836 -0.94(-2.65%)
Aug 16, 2013 35.89 35.89 35.27 35.41 5,710,937 -0.52(-1.45%)
Aug 15, 2013 36.45 36.64 35.92 35.93 5,459,137 -0.81(-2.20%)
Aug 14, 2013 36.83 37.05 36.48 36.74 3,840,584 -0.12(-0.33%)
Aug 13, 2013 36.93 36.99 36.43 36.86 3,914,825 +0.01(+0.03%)
Aug 12, 2013 36.74 37.07 36.60 36.85 4,978,540 -0.28(-0.75%)
Aug 09, 2013 37.08 37.32 36.82 37.13 6,392,116 +0.10(+0.27%)
Aug 08, 2013 36.68 37.15 36.26 37.03 7,532,103 +0.48(+1.31%)
Aug 07, 2013 36.69 37.50 36.40 36.55 10,365,036 +0.02(+0.05%)
Aug 06, 2013 35.27 36.84 35.26 36.53 18,561,330 +1.40(+3.99%)
Aug 05, 2013 35.07 35.20 34.70 35.13 4,357,922 +0.04(+0.11%)
Aug 02, 2013 35.93 35.93 34.99 35.09 7,365,656 -0.97(-2.69%)
Aug 01, 2013 36.15 36.52 35.92 36.06 5,599,467 +0.29(+0.81%)
Jul 31, 2013 35.52 36.13 35.20 35.77 7,337,807 +0.24(+0.68%)
Jul 30, 2013 35.86 36.01 35.25 35.53 5,852,742 -0.26(-0.73%)
Jul 29, 2013 36.01 36.23 35.56 35.79 4,592,843 -0.25(-0.69%)
Jul 26, 2013 35.54 36.33 35.54 36.04 6,025,666 +0.37(+1.04%)
Jul 25, 2013 34.46 35.97 34.40 35.67 10,288,278 +1.07(+3.09%)
Jul 24, 2013 35.44 35.47 34.40 34.60 6,885,195 -0.73(-2.07%)
Jul 23, 2013 34.88 35.75 34.34 35.33 9,877,311 +0.06(+0.17%)
Jul 22, 2013 34.99 35.40 34.57 35.27 6,834,938 +0.56(+1.61%)
Jul 19, 2013 34.41 34.85 34.11 34.71 7,587,894 +0.49(+1.43%)
Jul 18, 2013 35.19 35.51 34.17 34.22 9,615,514 -0.87(-2.48%)
Jul 17, 2013 35.20 35.33 34.69 35.09 6,911,381 +0.31(+0.89%)
Jul 16, 2013 35.31 35.34 34.45 34.78 7,393,716 -0.60(-1.70%)
Jul 15, 2013 35.94 36.05 35.24 35.38 5,543,669 -0.48(-1.34%)
Jul 12, 2013 33.72 36.18 33.60 35.86 16,945,985 +1.32(+3.82%)
Jul 11, 2013 34.12 34.63 33.62 34.54 9,531,650 +0.99(+2.95%)
Jul 10, 2013 34.11 34.21 33.40 33.55 9,106,063 -0.73(-2.13%)
Jul 09, 2013 34.77 34.53 33.98 34.28 9,690,950 -0.25(-0.72%)
Jul 08, 2013 34.06 34.73 34.00 34.53 7,292,885 +0.68(+2.01%)
Jul 05, 2013 33.87 34.03 33.03 33.85 6,230,623 +0.16(+0.47%)
Jul 03, 2013 33.55 33.73 33.00 33.69 8,158,644 +0.15(+0.45%)
Jul 02, 2013 34.25 34.28 33.34 33.54 8,695,187 -0.71(-2.07%)
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.