Valero Energy (NY: VLO )

168.34 +0.53 (+0.32%)
Streaming Delayed Price Updated: 10:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 10.22 10.46 10.21 10.34 20,271,350 -0.02(-0.22%)
Jul 30, 2009 10.28 10.46 10.15 10.36 20,248,376 +0.20(+1.92%)
Jul 29, 2009 10.33 10.35 9.967 10.17 24,139,712 -0.36(-3.38%)
Jul 28, 2009 10.49 10.58 10.20 10.52 38,364,820 -0.26(-2.45%)
Jul 27, 2009 10.59 10.86 10.58 10.79 27,377,676 +0.27(+2.57%)
Jul 24, 2009 10.42 10.60 10.32 10.52 1,857 -0.01(-0.05%)
Jul 23, 2009 10.25 10.56 10.25 10.52 21,253,520 +0.34(+3.39%)
Jul 22, 2009 10.19 10.28 10.11 10.18 22,052,096 -0.12(-1.17%)
Jul 21, 2009 10.32 10.43 10.21 10.30 20,713,966 +0.07(+0.67%)
Jul 20, 2009 10.12 10.25 10.04 10.23 19,341,622 +0.22(+2.24%)
Jul 17, 2009 9.864 10.04 9.852 10.01 21,395,164 +0.12(+1.22%)
Jul 16, 2009 9.680 9.910 9.651 9.887 27,032,350 +0.12(+1.24%)
Jul 15, 2009 9.611 9.795 9.576 9.766 20,633,246 +0.35(+3.72%)
Jul 14, 2009 9.387 9.571 9.306 9.416 20,540,812 +0.10(+1.11%)
Jul 13, 2009 9.059 9.347 8.973 9.312 20,604,226 +0.37(+4.11%)
Jul 10, 2009 9.077 9.157 8.876 8.945 20,885,400 -0.16(-1.70%)
Jul 09, 2009 9.237 9.358 8.967 9.100 26,480,484 +0.01(+0.13%)
Jul 08, 2009 9.278 9.306 8.784 9.088 30,651,510 -0.02(-0.25%)
Jul 07, 2009 9.530 9.542 9.100 9.111 24,881,024 -0.45(-4.74%)
Jul 06, 2009 9.335 9.576 9.163 9.565 25,593,472 +0.06(+0.60%)
Jul 02, 2009 9.864 9.864 9.404 9.507 22,634,510 -0.50(-4.99%)
Jul 01, 2009 9.910 10.10 9.795 10.01 32,687,004 +0.30(+3.14%)
Jun 30, 2009 9.507 9.737 9.410 9.703 24,648,540 +0.15(+1.56%)
Jun 29, 2009 9.553 9.674 9.462 9.553 22,345,152 +0.09(+0.91%)
Jun 26, 2009 9.519 9.525 9.312 9.467 20,998,010 -0.12(-1.26%)
Jun 25, 2009 9.271 9.594 9.260 9.588 23,703,166 +0.38(+4.12%)
Jun 24, 2009 9.416 9.645 9.128 9.209 33,581,152 -0.30(-3.20%)
Jun 23, 2009 9.450 9.559 9.163 9.513 23,359,034 +0.18(+1.91%)
Jun 22, 2009 9.789 9.806 9.324 9.335 23,839,356 -0.54(-5.47%)
Jun 19, 2009 10.34 10.34 9.829 9.875 30,380,342 -0.13(-1.32%)
Jun 18, 2009 9.927 10.15 9.806 10.01 18,451,362 +0.10(+1.04%)
Jun 17, 2009 9.835 9.967 9.651 9.904 29,054,864 -0.01(-0.06%)
Jun 16, 2009 10.02 10.23 9.852 9.910 24,222,684 -0.12(-1.23%)
Jun 15, 2009 10.05 10.10 9.823 10.03 24,661,684 -0.08(-0.82%)
Jun 12, 2009 10.10 10.24 10.03 10.12 23,611,824 -0.03(-0.34%)
Jun 11, 2009 10.55 10.55 10.13 10.15 34,167,848 -0.35(-3.34%)
Jun 10, 2009 10.54 10.62 10.37 10.50 28,897,620 +0.07(+0.72%)
Jun 09, 2009 10.69 10.73 10.37 10.43 24,587,634 -0.05(-0.49%)
Jun 08, 2009 10.38 10.55 10.32 10.48 24,125,862 +0.02(+0.16%)
Jun 05, 2009 10.75 10.77 10.40 10.46 36,991,232 -0.02(-0.22%)
Jun 04, 2009 10.59 10.93 10.46 10.48 127,604,704 -0.09(-0.82%)
Jun 03, 2009 13.04 11.37 10.41 10.57 84,345,800 -2.29(-17.78%)
Jun 02, 2009 13.04 13.12 12.85 12.86 14,765,046 -0.25(-1.88%)
Jun 01, 2009 13.13 13.49 13.01 13.10 18,719,786 +0.25(+1.97%)
May 29, 2009 12.78 12.92 12.59 12.85 14,812,184 +0.30(+2.38%)
May 28, 2009 12.23 12.63 12.06 12.55 16,924,220 +0.45(+3.70%)
May 27, 2009 11.99 12.44 11.99 12.10 15,414,874 +0.16(+1.30%)
May 26, 2009 11.72 12.05 11.48 11.95 15,660,686 +0.14(+1.22%)
May 22, 2009 12.06 12.08 11.74 11.81 11,574,265 -0.12(-1.01%)
May 21, 2009 12.22 12.22 11.75 11.93 14,949,520 -0.49(-3.98%)
May 20, 2009 12.52 12.97 12.39 12.42 17,585,660 +0.05(+0.37%)
May 19, 2009 12.16 12.54 12.04 12.37 16,478,042 +0.34(+2.82%)
May 18, 2009 12.07 12.21 11.94 12.04 17,239,974 +0.06(+0.53%)
May 15, 2009 12.10 12.44 11.86 11.97 13,243,413 -0.25(-2.07%)
May 14, 2009 11.89 12.38 11.57 12.22 13,889,482 +0.36(+3.05%)
May 13, 2009 11.89 12.27 11.69 11.86 22,770,694 -0.28(-2.32%)
May 12, 2009 12.64 12.66 11.93 12.14 17,214,292 -0.38(-3.07%)
May 11, 2009 12.96 13.06 12.47 12.53 17,812,486 -0.86(-6.40%)
May 08, 2009 12.81 13.57 12.76 13.39 17,667,404 +0.92(+7.42%)
May 07, 2009 13.42 13.56 12.40 12.46 21,215,700 -0.55(-4.24%)
May 06, 2009 12.75 13.21 12.56 13.01 18,996,470 +0.45(+3.57%)
May 05, 2009 12.40 12.66 12.28 12.56 16,860,576 +0.01(+0.09%)
May 04, 2009 12.44 12.59 12.41 12.55 18,115,682 +0.69(+5.81%)
May 01, 2009 11.43 12.06 11.40 11.86 16,971,400 +0.47(+4.08%)
Apr 30, 2009 11.87 11.91 11.25 11.40 20,689,778 -0.37(-3.17%)
Apr 29, 2009 12.00 12.03 11.62 11.77 24,291,604 -0.19(-1.59%)
Apr 28, 2009 11.98 12.22 11.87 11.96 17,833,014 +0.05(+0.39%)
Apr 27, 2009 12.18 12.21 11.81 11.91 20,022,212 -0.54(-4.34%)
Apr 24, 2009 12.41 12.59 12.22 12.45 16,136,710 +0.22(+1.83%)
Apr 23, 2009 11.93 12.41 11.79 12.23 19,556,426 +0.45(+3.85%)
Apr 22, 2009 11.61 12.14 11.58 11.78 20,949,204 +0.09(+0.74%)
Apr 21, 2009 11.48 11.77 11.28 11.69 16,934,688 +0.16(+1.34%)
Apr 20, 2009 12.20 12.24 11.37 11.54 21,985,854 -0.94(-7.55%)
Apr 17, 2009 12.39 12.59 12.21 12.48 16,572,097 +0.10(+0.84%)
Apr 16, 2009 12.10 12.49 11.81 12.37 17,346,058 +0.37(+3.11%)
Apr 15, 2009 11.72 12.06 11.61 12.00 19,001,206 +0.19(+1.61%)
Apr 14, 2009 11.70 12.06 11.63 11.81 15,832,883 -0.03(-0.29%)
Apr 13, 2009 11.83 11.97 11.60 11.85 18,405,862 -0.22(-1.81%)
Apr 09, 2009 11.97 12.12 11.81 12.06 18,172,266 +0.48(+4.17%)
Apr 08, 2009 11.18 11.68 11.00 11.58 18,554,562 +0.44(+3.97%)
Apr 07, 2009 11.03 11.36 10.92 11.14 15,000,021 -0.17(-1.47%)
Apr 06, 2009 11.12 11.32 10.94 11.31 14,620,656 -0.09(-0.81%)
Apr 03, 2009 11.14 11.54 10.98 11.40 18,061,044 +0.18(+1.64%)
Apr 02, 2009 10.92 11.39 10.91 11.21 23,367,586 +0.63(+5.91%)
Apr 01, 2009 10.13 10.67 10.12 10.59 18,583,806 +0.30(+2.96%)
Mar 31, 2009 10.53 10.56 10.02 10.28 19,790,952 +0.10(+0.96%)
Mar 30, 2009 10.64 10.75 9.938 10.19 17,440,778 -1.23(-10.77%)
Mar 26, 2009 11.01 11.48 10.94 11.41 24,129,982 +0.71(+6.60%)
Mar 25, 2009 10.61 10.97 10.40 10.71 21,187,624 +0.21(+1.97%)
Mar 24, 2009 10.37 10.73 10.24 10.50 17,605,130 -0.16(-1.46%)
Mar 23, 2009 10.28 10.67 10.05 10.66 29,776,632 +0.30(+2.88%)
Mar 20, 2009 11.23 11.24 10.34 10.36 22,351,720 -0.80(-7.21%)
Mar 19, 2009 10.97 11.54 10.80 11.16 21,877,494 +0.53(+4.99%)
Mar 18, 2009 10.67 10.77 10.24 10.63 23,197,762 +0.00(+0.03%)
Mar 17, 2009 10.33 10.64 9.967 10.63 16,356,575 +0.33(+3.24%)
Mar 16, 2009 10.01 10.64 10.01 10.29 15,641,919 +0.34(+3.40%)
Mar 13, 2009 10.28 10.34 9.703 9.956 0 -0.14(-1.42%)
Mar 12, 2009 9.800 10.13 9.657 10.10 17,327,516 +0.29(+2.99%)
Mar 11, 2009 9.915 10.18 9.502 9.806 19,968,858 +0.02(+0.23%)
Mar 10, 2009 9.858 10.15 9.651 9.783 20,306,094 +0.23(+2.41%)
Mar 09, 2009 9.163 9.904 9.163 9.553 15,756,865 +0.22(+2.40%)
Mar 06, 2009 9.485 9.703 9.025 9.329 0 -0.06(-0.67%)
Mar 05, 2009 9.760 9.846 9.295 9.393 22,353,806 -0.60(-6.03%)
Mar 04, 2009 10.27 10.50 9.921 9.996 31,609,188 +0.24(+2.47%)
Mar 02, 2009 10.82 10.87 9.709 9.755 29,055,702 -1.38(-12.38%)
Feb 27, 2009 11.29 11.64 10.97 11.13 0 -0.49(-4.25%)
Feb 26, 2009 12.01 12.05 11.58 11.63 17,208,244 -0.16(-1.36%)
Feb 25, 2009 11.63 12.09 11.14 11.79 27,630,328 +0.37(+3.27%)
Feb 24, 2009 10.80 11.51 10.70 11.41 19,911,596 +0.78(+7.29%)
Feb 23, 2009 11.19 11.42 10.60 10.64 24,277,376 -0.36(-3.29%)
Feb 20, 2009 11.52 11.55 10.65 11.00 28,894,902 -0.86(-7.26%)
Feb 19, 2009 12.47 12.60 11.71 11.86 26,096,078 -0.34(-2.82%)
Feb 18, 2009 12.83 12.83 12.06 12.21 22,899,370 -0.49(-3.89%)
Feb 17, 2009 13.44 13.59 12.65 12.70 24,293,280 -1.13(-8.14%)
Feb 13, 2009 13.51 14.07 13.50 13.83 18,716,972 +0.05(+0.33%)
Feb 12, 2009 13.03 13.87 12.87 13.78 31,943,942 +0.56(+4.21%)
Feb 11, 2009 13.56 13.65 12.90 13.22 23,964,474 -0.10(-0.78%)
Feb 10, 2009 14.16 14.36 13.17 13.33 21,723,620 -0.73(-5.19%)
Feb 09, 2009 13.68 14.29 13.67 14.06 17,854,354 +0.42(+3.08%)
Feb 06, 2009 13.57 13.76 13.35 13.64 19,918,180 +0.02(+0.13%)
Feb 05, 2009 13.62 13.80 13.25 13.62 27,027,634 -0.12(-0.88%)
Feb 04, 2009 13.56 14.01 13.54 13.74 22,027,078 +0.24(+1.74%)
Feb 03, 2009 13.29 13.64 13.14 13.51 20,106,546 +0.35(+2.66%)
Feb 02, 2009 13.56 13.56 12.94 13.16 21,943,188 -0.70(-5.06%)
Jan 30, 2009 14.38 14.48 13.59 13.86 0 -0.33(-2.31%)
Jan 29, 2009 14.24 14.45 13.82 14.18 17,503,652 -0.32(-2.22%)
Jan 28, 2009 14.17 14.70 13.74 14.51 27,346,304 +0.57(+4.08%)
Jan 27, 2009 14.47 14.56 13.53 13.94 28,736,496 -0.91(-6.15%)
Jan 26, 2009 14.03 15.05 14.03 14.85 26,250,922 +0.72(+5.12%)
Jan 23, 2009 12.98 14.28 12.89 14.13 21,806,148 +0.74(+5.54%)
Jan 22, 2009 14.02 14.29 13.06 13.39 31,996,216 -0.94(-6.54%)
Jan 21, 2009 13.60 14.36 13.46 14.32 24,421,030 +0.89(+6.63%)
Jan 20, 2009 13.55 14.07 13.24 13.43 29,374,056 -0.37(-2.70%)
Jan 16, 2009 13.60 13.93 13.14 13.80 22,616,370 +0.67(+5.07%)
Jan 15, 2009 12.78 13.26 12.17 13.14 23,845,416 +0.40(+3.11%)
Jan 14, 2009 13.44 13.48 12.26 12.74 24,893,616 -1.04(-7.54%)
Jan 13, 2009 13.24 13.99 13.22 13.78 21,081,152 +0.60(+4.53%)
Jan 12, 2009 13.71 13.76 13.03 13.18 17,776,542 -0.60(-4.38%)
Jan 09, 2009 14.18 14.28 13.46 13.79 16,007,771 -0.34(-2.44%)
Jan 08, 2009 13.35 14.22 13.35 14.13 18,670,554 +0.53(+3.89%)
Jan 07, 2009 14.08 14.25 13.24 13.60 16,776,525 -0.73(-5.09%)
Jan 06, 2009 14.57 14.88 14.17 14.33 26,827,572 +0.20(+1.42%)
Jan 05, 2009 13.48 14.30 13.30 14.13 29,542,152 +0.78(+5.85%)
Jan 02, 2009 12.46 13.51 12.35 13.35 0 +0.92(+7.39%)
Jan 01, 2009 12.32 12.63 11.97 12.43 0 +0.00(+0.00%)
Dec 31, 2008 12.32 12.63 11.97 12.43 14,397,783 +0.05(+0.42%)
Dec 30, 2008 11.97 12.39 11.71 12.38 10,319,340 +0.41(+3.46%)
Dec 29, 2008 12.07 12.37 11.72 11.97 11,007,049 +0.11(+0.92%)
Dec 26, 2008 11.90 11.95 11.61 11.86 5,461,839 +0.09(+0.73%)
Dec 24, 2008 11.54 11.84 11.35 11.77 5,333,096 +0.05(+0.44%)
Dec 23, 2008 11.82 12.31 11.52 11.72 15,068,943 -0.13(-1.11%)
Dec 22, 2008 13.04 13.04 11.56 11.85 20,359,370 -1.20(-9.20%)
Dec 19, 2008 12.98 13.14 12.45 13.05 28,244,514 +0.39(+3.09%)
Dec 18, 2008 12.99 13.49 12.45 12.66 28,322,490 -0.18(-1.39%)
Dec 17, 2008 12.00 13.10 11.82 12.84 29,043,246 +0.87(+7.30%)
Dec 16, 2008 11.37 12.03 11.13 11.97 21,860,524 +0.86(+7.76%)
Dec 15, 2008 11.43 11.57 10.90 11.10 16,697,919 +0.09(+0.83%)
Dec 12, 2008 10.62 11.17 10.34 11.01 0 -0.20(-1.74%)
Dec 11, 2008 11.42 11.82 10.99 11.21 19,810,534 -0.06(-0.51%)
Dec 10, 2008 11.20 11.63 10.86 11.27 19,170,324 +0.47(+4.36%)
Dec 09, 2008 10.53 11.25 10.49 10.79 20,294,288 +0.15(+1.40%)
Dec 08, 2008 10.09 10.85 10.05 10.64 26,290,196 +0.90(+9.26%)
Dec 05, 2008 9.123 9.777 8.675 9.743 0 +0.44(+4.69%)
Dec 04, 2008 9.933 10.77 9.054 9.306 31,030,088 -0.87(-8.58%)
Dec 03, 2008 9.691 10.23 9.495 10.18 26,997,330 +0.20(+1.96%)
Dec 02, 2008 9.686 10.02 9.507 9.984 22,813,430 +0.66(+7.09%)
Dec 01, 2008 10.09 10.11 9.289 9.324 20,884,138 -1.22(-11.55%)
Nov 28, 2008 10.46 10.63 10.03 10.54 7,004,741 -0.01(-0.05%)
Nov 26, 2008 9.973 10.60 9.852 10.55 23,698,870 +0.42(+4.14%)
Nov 25, 2008 10.24 10.31 9.565 10.13 20,803,986 +0.13(+1.26%)
Nov 24, 2008 9.800 10.25 9.404 10.00 23,415,724 +0.60(+6.42%)
Nov 21, 2008 8.382 9.479 8.215 9.398 31,790,016 +1.33(+16.44%)
Nov 20, 2008 9.180 9.197 8.008 8.071 29,278,222 -1.38(-14.59%)
Nov 19, 2008 10.48 10.48 9.421 9.450 22,969,602 -1.18(-11.08%)
Nov 18, 2008 10.97 11.09 10.00 10.63 26,331,876 -0.22(-2.07%)
Nov 17, 2008 10.97 11.33 10.77 10.85 20,147,160 -0.36(-3.18%)
Nov 14, 2008 10.89 11.90 10.48 11.21 0 +0.09(+0.83%)
Nov 13, 2008 10.13 11.17 9.594 11.12 23,651,992 +0.99(+9.82%)
Nov 12, 2008 10.63 10.83 10.09 10.12 18,099,782 -0.86(-7.80%)
Nov 11, 2008 11.14 11.20 10.52 10.98 17,082,854 -0.36(-3.14%)
Nov 10, 2008 11.46 11.59 10.94 11.33 17,100,132 +0.28(+2.55%)
Nov 07, 2008 10.83 11.34 10.63 11.05 19,759,130 +0.33(+3.11%)
Nov 06, 2008 11.72 11.78 10.56 10.72 26,875,876 -1.17(-9.85%)
Nov 05, 2008 12.28 12.70 11.87 11.89 27,565,400 -0.73(-5.78%)
Nov 04, 2008 11.87 12.64 11.49 12.62 31,303,870 +0.97(+8.28%)
Nov 03, 2008 12.18 12.18 11.32 11.66 20,692,156 -0.17(-1.41%)
Oct 31, 2008 10.85 12.29 10.66 11.82 43,538,364 +0.78(+7.08%)
Oct 30, 2008 10.63 11.20 10.12 11.04 34,625,808 +1.02(+10.14%)
Oct 29, 2008 9.961 10.88 9.490 10.02 38,484,612 +0.37(+3.81%)
Oct 28, 2008 9.760 9.864 9.013 9.657 41,988,700 +0.98(+11.25%)
Oct 27, 2008 8.927 9.479 8.680 8.680 25,770,938 -0.49(-5.33%)
Oct 24, 2008 8.410 9.393 8.382 9.169 28,101,884 -0.64(-6.56%)
Oct 23, 2008 10.51 10.51 9.088 9.812 37,891,740 -0.48(-4.69%)
Oct 22, 2008 11.03 11.29 9.841 10.29 26,592,408 -1.26(-10.89%)
Oct 21, 2008 11.28 12.06 11.16 11.55 26,615,432 +0.00(+0.00%)
Oct 20, 2008 11.12 11.60 10.77 11.55 29,518,530 +1.14(+10.98%)
Oct 17, 2008 9.875 11.20 9.668 10.41 0 +0.29(+2.84%)
Oct 16, 2008 10.23 10.60 9.054 10.12 40,769,584 +0.06(+0.57%)
Oct 15, 2008 12.06 12.24 9.984 10.06 29,986,496 -2.52(-20.00%)
Oct 14, 2008 12.97 13.67 12.01 12.58 29,109,242 +0.18(+1.44%)
Oct 13, 2008 11.49 12.52 10.00 12.40 35,891,772 +1.89(+17.98%)
Oct 10, 2008 9.915 11.66 9.755 10.51 53,583,224 -0.44(-3.99%)
Oct 09, 2008 13.25 13.31 10.82 10.95 31,102,280 -1.94(-15.06%)
Oct 08, 2008 12.36 13.28 11.50 12.89 40,424,960 -0.18(-1.36%)
Oct 07, 2008 14.18 14.55 12.95 13.07 31,798,008 -0.92(-6.57%)
Oct 06, 2008 13.99 13.99 12.35 13.99 37,860,616 -0.78(-5.29%)
Oct 03, 2008 15.07 16.25 14.63 14.77 0 -0.10(-0.66%)
Oct 02, 2008 16.86 16.86 14.83 14.87 25,857,758 -1.95(-11.61%)
Oct 01, 2008 17.11 17.44 16.48 16.82 22,674,234 -0.59(-3.37%)
Sep 30, 2008 17.66 17.71 16.97 17.41 20,007,474 +0.18(+1.07%)
Sep 29, 2008 18.96 19.24 16.20 17.22 29,382,730 -2.41(-12.26%)
Sep 26, 2008 19.71 20.55 18.90 19.63 0 -0.88(-4.31%)
Sep 25, 2008 19.75 20.77 19.39 20.51 21,632,060 +0.98(+5.03%)
Sep 24, 2008 18.98 19.58 18.44 19.53 19,185,276 +0.75(+4.01%)
Sep 23, 2008 18.50 19.39 18.43 18.78 22,307,834 +0.40(+2.16%)
Sep 22, 2008 19.55 19.80 18.14 18.38 21,182,072 -1.25(-6.38%)
Sep 19, 2008 19.53 19.77 18.53 19.64 0 +1.16(+6.28%)
Sep 18, 2008 17.95 18.76 17.38 18.48 28,747,228 +0.94(+5.34%)
Sep 17, 2008 18.10 19.36 17.26 17.54 32,355,238 -0.71(-3.90%)
Sep 16, 2008 17.48 18.50 16.61 18.25 34,995,280 +0.33(+1.86%)
Sep 15, 2008 19.30 19.37 17.45 17.92 37,984,172 -2.69(-13.05%)
Sep 12, 2008 19.43 20.81 19.19 20.61 0 +1.63(+8.60%)
Sep 11, 2008 18.00 19.04 17.61 18.97 36,326,356 +1.22(+6.89%)
Sep 10, 2008 17.68 18.19 16.84 17.75 29,713,364 +0.22(+1.28%)
Sep 09, 2008 19.54 19.54 17.43 17.53 37,115,276 -2.35(-11.82%)
Sep 08, 2008 19.62 20.01 18.89 19.88 25,000,120 +0.70(+3.66%)
Sep 05, 2008 19.24 19.53 18.40 19.18 0 -0.17(-0.86%)
Sep 04, 2008 20.35 20.42 19.25 19.34 22,906,498 -0.63(-3.16%)
Sep 03, 2008 19.10 20.12 18.84 19.97 25,142,160 +0.99(+5.24%)
Sep 02, 2008 20.62 20.62 18.83 18.98 25,482,640 -0.99(-4.95%)
Aug 29, 2008 20.39 20.39 19.88 19.97 0 -0.15(-0.74%)
Aug 28, 2008 20.39 20.67 19.62 20.12 14,038,005 +0.00(+0.00%)
Aug 27, 2008 19.47 20.65 19.42 20.12 23,096,912 +0.82(+4.23%)
Aug 26, 2008 19.18 19.57 19.04 19.30 12,379,895 +0.29(+1.51%)
Aug 25, 2008 19.27 19.73 18.89 19.02 9,894,226 -0.32(-1.66%)
Aug 22, 2008 19.73 19.79 19.10 19.34 0 -0.30(-1.52%)
Aug 21, 2008 19.65 19.89 19.38 19.64 11,333,203 -0.40(-1.98%)
Aug 20, 2008 19.04 20.19 18.84 20.03 19,772,762 +0.83(+4.34%)
Aug 19, 2008 18.66 19.27 18.52 19.20 14,072,804 +0.45(+2.42%)
Aug 18, 2008 19.75 19.81 18.61 18.75 14,365,761 -0.92(-4.67%)
Aug 15, 2008 19.65 20.01 19.37 19.66 0 +0.17(+0.88%)
Aug 14, 2008 20.01 20.02 19.30 19.49 15,184,129 -0.49(-2.47%)
Aug 13, 2008 19.46 20.18 19.24 19.99 20,236,372 +0.58(+2.99%)
Aug 12, 2008 20.23 20.38 19.32 19.41 17,801,392 -0.62(-3.10%)
Aug 11, 2008 20.08 20.52 19.62 20.03 18,575,764 +0.08(+0.40%)
Aug 08, 2008 19.21 20.08 18.85 19.95 23,064,310 +1.02(+5.40%)
Aug 07, 2008 19.66 19.93 18.82 18.92 20,264,838 -0.88(-4.44%)
Aug 06, 2008 18.55 19.88 18.55 19.80 30,094,932 +1.34(+7.25%)
Aug 05, 2008 17.91 18.76 17.66 18.46 27,069,510 +0.66(+3.71%)
Aug 04, 2008 18.51 18.76 17.68 17.80 19,976,376 -1.13(-5.95%)
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.