FinancialContent is the trusted provider of stock market information to the media industry.
Valero Energy (NY: VLO)
91.06 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 7:06 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2013 34.58 35.30 34.12 34.25 7,722,026 -0.52(-1.50%)
Jun 28, 2013 34.83 35.03 34.53 34.77 9,971,773 -0.22(-0.63%)
Jun 27, 2013 35.58 35.75 34.88 34.99 5,603,333 -0.41(-1.16%)
Jun 26, 2013 35.31 35.74 35.08 35.40 6,576,713 +0.42(+1.20%)
Jun 25, 2013 34.40 35.12 34.29 34.98 10,672,894 +1.22(+3.61%)
Jun 24, 2013 34.79 34.87 33.27 33.76 12,427,036 -1.63(-4.61%)
Jun 21, 2013 36.02 36.07 34.63 35.39 14,237,538 -0.34(-0.95%)
Jun 20, 2013 37.08 37.09 35.70 35.73 12,003,054 -1.85(-4.92%)
Jun 19, 2013 38.03 38.61 37.52 37.58 7,481,231 -0.49(-1.29%)
Jun 18, 2013 37.93 38.24 37.70 38.07 5,446,882 +0.12(+0.32%)
Jun 17, 2013 38.23 38.58 37.75 37.95 7,352,286 -0.06(-0.16%)
Jun 14, 2013 38.71 38.85 37.92 38.01 5,987,277 -0.65(-1.68%)
Jun 13, 2013 37.85 38.90 37.85 38.66 5,729,671 +0.70(+1.84%)
Jun 12, 2013 38.98 39.12 37.93 37.96 5,483,460 -0.52(-1.35%)
Jun 11, 2013 38.69 38.96 38.29 38.48 6,608,275 -0.49(-1.26%)
Jun 10, 2013 39.73 39.81 38.88 38.97 4,492,089 -0.60(-1.52%)
Jun 07, 2013 39.44 40.00 39.22 39.57 4,513,726 +0.30(+0.76%)
Jun 06, 2013 38.59 39.45 38.31 39.27 5,155,016 +0.65(+1.68%)
Jun 05, 2013 38.93 39.46 38.40 38.62 6,116,366 -0.34(-0.87%)
Jun 04, 2013 40.02 40.26 38.36 38.96 9,466,681 -1.29(-3.20%)
Jun 03, 2013 40.68 40.86 39.23 40.25 6,648,161 -0.38(-0.94%)
May 31, 2013 40.55 41.51 40.51 40.63 6,633,900 -0.03(-0.07%)
May 30, 2013 40.24 40.95 40.04 40.66 5,714,369 +0.18(+0.44%)
May 29, 2013 40.58 40.97 40.00 40.48 6,401,561 -0.25(-0.61%)
May 28, 2013 40.67 41.15 40.29 40.73 4,997,079 +0.67(+1.67%)
May 24, 2013 39.86 40.07 39.35 40.06 4,514,905 -0.18(-0.45%)
May 23, 2013 39.71 40.82 39.30 40.24 6,226,231 -0.29(-0.72%)
May 22, 2013 41.24 42.00 40.17 40.53 9,113,067 -0.68(-1.65%)
May 21, 2013 42.12 42.50 41.21 41.21 7,100,565 -0.88(-2.09%)
May 20, 2013 41.19 42.70 40.73 42.09 9,166,770 +0.89(+2.16%)
May 17, 2013 39.65 41.30 39.59 41.20 10,113,715 +1.59(+4.01%)
May 16, 2013 39.82 40.25 39.29 39.61 7,769,626 -0.20(-0.50%)
May 15, 2013 39.03 40.25 38.98 39.81 8,296,615 +1.69(+4.43%)
May 13, 2013 38.52 38.74 37.99 38.12 5,996,774 -0.68(-1.75%)
May 10, 2013 38.10 38.83 37.55 38.80 8,362,275 +0.57(+1.49%)
May 09, 2013 38.31 38.55 37.96 38.23 8,213,144 -0.03(-0.08%)
May 08, 2013 39.20 39.84 37.65 38.26 10,581,799 -0.85(-2.17%)
May 07, 2013 38.90 39.38 38.34 39.11 10,578,679 +0.73(+1.90%)
May 06, 2013 37.94 38.63 37.62 38.38 6,788,994 +0.79(+2.10%)
May 03, 2013 36.66 38.07 36.98 37.59 10,447,141 +0.61(+1.65%)
May 02, 2013 36.90 37.38 35.81 36.98 10,783,670 -1.80(-4.64%)
May 01, 2013 39.97 39.99 38.64 38.78 9,820,564 -1.54(-3.82%)
Apr 30, 2013 42.82 42.95 39.96 40.32 16,408,534 -0.88(-2.14%)
Apr 29, 2013 40.61 41.60 40.61 41.20 7,583,816 +0.48(+1.18%)
Apr 26, 2013 41.09 41.24 40.17 40.72 7,227,625 -0.52(-1.26%)
Apr 25, 2013 42.34 42.50 41.02 41.24 9,543,581 -0.73(-1.74%)
Apr 24, 2013 40.83 42.34 40.83 41.97 11,325,490 +1.32(+3.25%)
Apr 23, 2013 39.94 41.04 39.52 40.65 10,260,252 +0.86(+2.16%)
Apr 22, 2013 39.45 40.30 38.65 39.79 9,533,318 +0.55(+1.40%)
Apr 19, 2013 38.88 39.47 38.14 39.24 7,105,835 +0.55(+1.42%)
Apr 18, 2013 38.30 39.17 37.83 38.69 8,962,826 +0.45(+1.18%)
Apr 17, 2013 39.00 39.05 37.67 38.24 8,380,233 -1.40(-3.53%)
Apr 16, 2013 39.41 39.89 38.96 39.64 9,134,139 +0.84(+2.16%)
Apr 15, 2013 40.27 40.35 38.62 38.80 12,659,852 -2.11(-5.16%)
Apr 12, 2013 40.83 41.47 39.76 40.91 12,763,404 -0.35(-0.85%)
Apr 11, 2013 42.94 43.00 40.87 41.26 15,213,589 -1.71(-3.98%)
Apr 10, 2013 42.70 43.30 42.32 42.97 10,002,794 +0.31(+0.73%)
Apr 09, 2013 42.26 42.79 41.60 42.66 8,559,285 +0.54(+1.28%)
Apr 08, 2013 41.86 42.20 40.76 42.12 8,096,540 +0.14(+0.33%)
Apr 05, 2013 40.93 42.07 40.07 41.98 11,761,479 +0.54(+1.30%)
Apr 04, 2013 40.32 41.48 39.80 41.44 9,934,530 +0.84(+2.07%)
Apr 03, 2013 42.57 42.73 39.92 40.60 20,650,566 -1.81(-4.27%)
Apr 02, 2013 45.20 45.27 41.90 42.41 18,994,104 -2.56(-5.69%)
Apr 01, 2013 45.30 45.53 44.54 44.97 8,388,193 -0.52(-1.14%)
Mar 28, 2013 45.30 45.79 44.98 45.49 8,101,408 +0.54(+1.20%)
Mar 27, 2013 44.77 45.44 44.71 44.95 7,531,434 +0.00(+0.00%)
Mar 26, 2013 44.86 45.28 44.56 44.95 9,583,312 +0.67(+1.51%)
Mar 25, 2013 44.44 44.93 44.10 44.28 9,183,339 +0.04(+0.09%)
Mar 22, 2013 44.21 44.61 44.01 44.24 7,203,785 +0.22(+0.50%)
Mar 21, 2013 44.29 44.88 44.01 44.02 9,086,648 -0.65(-1.46%)
Mar 20, 2013 44.46 44.95 43.95 44.67 10,116,586 +0.45(+1.02%)
Mar 19, 2013 44.45 44.67 43.50 44.22 8,672,154 -0.17(-0.38%)
Mar 18, 2013 43.55 45.05 43.39 44.39 7,517,118 +0.21(+0.48%)
Mar 15, 2013 43.90 44.97 43.85 44.18 12,984,214 +0.34(+0.78%)
Mar 14, 2013 43.73 44.00 42.51 43.84 16,252,304 +0.42(+0.97%)
Mar 13, 2013 43.50 44.55 43.20 43.42 20,707,285 -2.13(-4.68%)
Mar 12, 2013 43.56 45.78 43.56 45.55 14,815,485 +1.83(+4.19%)
Mar 11, 2013 45.06 45.10 43.11 43.72 22,837,872 -1.78(-3.91%)
Mar 08, 2013 46.87 47.09 45.39 45.50 11,335,257 -1.01(-2.17%)
Mar 07, 2013 47.57 47.71 46.16 46.51 10,950,928 -1.11(-2.33%)
Mar 06, 2013 48.55 48.79 47.51 47.62 8,657,766 -0.62(-1.29%)
Mar 05, 2013 48.93 48.97 47.58 48.24 9,113,377 -0.27(-0.56%)
Mar 04, 2013 46.41 48.56 46.41 48.51 11,125,427 +1.88(+4.03%)
Mar 01, 2013 45.31 46.90 44.70 46.63 9,876,775 +1.04(+2.28%)
Feb 28, 2013 45.86 46.55 45.59 45.59 9,206,151 -0.40(-0.87%)
Feb 27, 2013 44.94 46.14 44.62 45.99 8,414,484 +1.06(+2.36%)
Feb 26, 2013 44.18 45.08 43.69 44.93 8,713,272 +0.68(+1.54%)
Feb 25, 2013 46.18 46.50 44.22 44.25 8,403,490 -1.82(-3.95%)
Feb 22, 2013 45.95 46.30 44.98 46.07 7,596,555 +0.54(+1.19%)
Feb 21, 2013 44.74 45.86 43.51 45.53 12,583,850 +0.60(+1.34%)
Feb 20, 2013 47.72 47.85 44.71 44.93 14,361,101 -2.80(-5.87%)
Feb 19, 2013 47.55 47.84 46.85 47.73 8,094,024 +0.44(+0.93%)
Feb 15, 2013 47.36 47.66 46.77 47.29 8,704,170 +0.06(+0.13%)
Feb 14, 2013 46.30 47.50 46.24 47.23 9,128,668 +0.99(+2.14%)
Feb 13, 2013 45.79 46.36 45.50 46.24 6,391,650 +0.59(+1.29%)
Feb 12, 2013 46.13 46.45 45.34 45.65 7,844,847 -0.49(-1.06%)
Feb 11, 2013 46.04 46.84 46.04 46.14 7,104,112 +0.01(+0.02%)
Feb 08, 2013 45.58 46.32 45.57 46.13 8,045,037 +0.81(+1.79%)
Feb 07, 2013 45.62 45.78 44.94 45.32 9,589,680 -0.12(-0.26%)
Feb 06, 2013 45.55 46.06 45.16 45.44 8,978,994 +0.54(+1.20%)
Feb 04, 2013 44.45 45.53 44.25 44.90 11,542,611 +0.05(+0.11%)
Feb 01, 2013 44.19 44.96 43.84 44.85 8,939,450 +1.12(+2.56%)
Jan 31, 2013 43.09 44.23 42.97 43.73 10,211,975 -0.02(-0.05%)
Jan 30, 2013 44.25 44.40 42.60 43.75 19,753,936 -0.02(-0.05%)
Jan 29, 2013 38.81 43.83 41.85 43.77 25,779,917 +4.96(+12.78%)
Jan 28, 2013 38.41 39.04 38.12 38.81 11,394,420 +0.71(+1.86%)
Jan 25, 2013 37.95 38.23 37.69 38.10 9,130,868 +0.14(+0.37%)
Jan 24, 2013 37.80 38.38 37.76 37.96 7,977,506 -0.01(-0.03%)
Jan 23, 2013 37.34 38.35 37.00 37.97 10,006,168 +0.81(+2.18%)
Jan 22, 2013 37.14 37.51 36.66 37.16 6,026,120 +0.40(+1.09%)
Jan 18, 2013 37.01 37.61 36.21 36.76 11,358,909 -0.06(-0.16%)
Jan 17, 2013 37.26 37.47 36.75 36.82 12,484,763 +0.03(+0.08%)
Jan 16, 2013 35.75 37.01 35.69 36.79 11,088,479 +0.99(+2.77%)
Jan 15, 2013 35.03 36.04 35.03 35.80 7,050,761 +0.47(+1.33%)
Jan 14, 2013 34.70 35.41 34.61 35.33 5,712,440 +0.63(+1.82%)
Jan 11, 2013 34.79 34.95 34.56 34.70 4,732,805 -0.20(-0.57%)
Jan 10, 2013 34.67 35.29 34.45 34.90 9,433,615 +0.53(+1.54%)
Jan 09, 2013 34.76 34.90 34.05 34.37 10,304,405 -0.30(-0.87%)
Jan 08, 2013 34.32 34.85 34.20 34.67 13,217,549 +0.32(+0.93%)
Jan 07, 2013 34.97 34.97 34.06 34.35 11,833,834 -0.96(-2.72%)
Jan 04, 2013 34.92 35.66 34.29 35.31 10,915,556 +0.59(+1.70%)
Jan 03, 2013 35.40 35.57 34.53 34.72 8,809,842 -0.76(-2.14%)
Jan 02, 2013 34.69 35.54 34.11 35.48 9,205,773 +1.37(+4.02%)
Dec 31, 2012 32.97 34.14 32.90 34.11 8,383,483 +1.01(+3.05%)
Dec 28, 2012 33.56 33.56 32.89 33.10 5,602,814 -0.73(-2.16%)
Dec 27, 2012 33.70 34.10 33.08 33.83 5,563,683 +0.15(+0.45%)
Dec 26, 2012 33.91 34.38 33.67 33.68 4,286,494 -0.06(-0.18%)
Dec 24, 2012 33.90 34.00 33.60 33.74 2,710,490 -0.40(-1.17%)
Dec 21, 2012 33.93 34.28 33.56 34.14 8,251,732 -0.24(-0.70%)
Dec 20, 2012 34.11 34.38 33.92 34.38 7,574,861 +0.35(+1.03%)
Dec 19, 2012 34.24 34.49 33.77 34.03 8,232,660 -0.21(-0.61%)
Dec 18, 2012 34.08 34.26 33.70 34.24 9,336,038 +0.20(+0.59%)
Dec 17, 2012 33.44 34.07 33.35 34.04 8,595,786 +0.67(+2.01%)
Dec 14, 2012 32.61 33.47 32.61 33.37 7,300,550 +0.77(+2.36%)
Dec 13, 2012 32.82 32.85 32.06 32.60 7,062,264 -0.19(-0.58%)
Dec 12, 2012 32.82 33.41 32.60 32.79 9,439,778 +0.13(+0.40%)
Dec 11, 2012 32.77 33.01 32.58 32.66 8,125,801 +0.00(+0.00%)
Dec 10, 2012 31.70 32.70 31.70 32.66 8,336,128 +0.80(+2.51%)
Dec 07, 2012 32.02 32.24 31.53 31.86 6,063,052 +0.06(+0.19%)
Dec 06, 2012 31.26 31.81 30.96 31.80 7,607,437 +0.46(+1.47%)
Dec 05, 2012 32.30 32.50 31.18 31.34 8,837,771 -0.87(-2.70%)
Dec 04, 2012 31.92 32.44 31.92 32.21 7,494,768 -0.05(-0.15%)
Nov 30, 2012 32.37 32.42 31.97 32.26 5,024,929 +0.02(+0.06%)
Nov 29, 2012 31.87 32.34 31.82 32.24 9,884,845 +0.59(+1.86%)
Nov 28, 2012 30.73 31.80 30.56 31.65 8,059,786 +0.50(+1.61%)
Nov 27, 2012 31.15 31.56 31.03 31.15 6,751,968 -0.44(-1.39%)
Nov 26, 2012 31.62 31.75 31.20 31.59 4,749,736 -0.33(-1.03%)
Nov 23, 2012 31.25 32.04 31.21 31.92 4,431,329 +0.92(+2.97%)
Nov 21, 2012 30.62 31.18 30.62 31.00 6,411,623 +0.45(+1.47%)
Nov 20, 2012 30.07 30.71 29.83 30.55 7,941,062 +0.44(+1.46%)
Nov 19, 2012 29.80 30.50 29.72 30.11 9,615,435 +0.75(+2.55%)
Nov 16, 2012 29.69 29.75 28.98 29.36 9,748,811 -0.22(-0.74%)
Nov 15, 2012 28.70 29.75 28.56 29.58 8,549,768 +0.72(+2.49%)
Nov 14, 2012 29.55 29.75 28.80 28.86 9,564,478 -0.36(-1.23%)
Nov 13, 2012 29.19 29.72 29.01 29.22 6,694,794 -0.24(-0.81%)
Nov 12, 2012 29.62 29.89 29.26 29.46 5,114,224 -0.13(-0.44%)
Nov 09, 2012 29.06 29.86 28.60 29.59 7,307,095 +0.22(+0.75%)
Nov 08, 2012 29.45 30.57 29.36 29.37 9,996,916 -0.02(-0.07%)
Nov 07, 2012 29.45 29.76 28.87 29.39 8,909,027 -0.67(-2.23%)
Nov 06, 2012 28.89 30.50 28.81 30.06 11,817,659 +1.18(+4.09%)
Nov 05, 2012 28.28 28.97 28.23 28.88 5,630,881 +0.68(+2.41%)
Nov 02, 2012 29.08 29.17 28.07 28.20 7,944,122 -0.56(-1.95%)
Nov 01, 2012 28.71 29.21 28.51 28.76 8,971,324 -0.34(-1.17%)
Oct 31, 2012 29.39 29.63 28.30 29.10 10,485,971 +0.07(+0.24%)
Oct 26, 2012 28.40 29.03 29.03 29.03 8,734,900 +0.54(+1.90%)
Oct 25, 2012 28.79 28.98 28.23 28.49 4,896,124 +0.08(+0.28%)
Oct 24, 2012 28.53 28.95 28.31 28.41 7,185,789 +0.05(+0.18%)
Oct 23, 2012 28.88 28.88 27.89 28.36 12,070,593 -1.17(-3.96%)
Oct 19, 2012 29.59 29.97 29.07 29.53 7,133,586 -0.11(-0.37%)
Oct 18, 2012 29.83 30.12 29.53 29.64 7,378,902 -0.39(-1.30%)
Oct 17, 2012 29.65 30.16 29.36 30.03 10,331,467 +0.51(+1.73%)
Oct 16, 2012 29.15 29.55 28.91 29.52 7,897,100 +0.71(+2.46%)
Oct 15, 2012 28.98 29.32 28.17 28.81 8,854,758 -0.20(-0.69%)
Oct 12, 2012 28.86 29.36 27.97 29.01 15,503,052 -0.13(-0.45%)
Oct 11, 2012 29.71 30.15 29.03 29.14 12,790,921 -0.33(-1.12%)
Oct 10, 2012 31.29 31.40 29.32 29.47 19,392,580 -1.93(-6.15%)
Oct 09, 2012 31.77 32.12 31.40 31.40 6,284,845 -0.31(-0.98%)
Oct 08, 2012 31.67 31.83 31.11 31.71 8,765,843 -0.18(-0.56%)
Oct 05, 2012 32.93 33.44 31.79 31.89 11,766,048 -0.72(-2.21%)
Oct 04, 2012 32.01 32.88 32.00 32.61 6,699,181 +1.02(+3.23%)
Oct 03, 2012 31.93 31.99 31.30 31.59 7,457,933 -0.55(-1.71%)
Oct 02, 2012 32.25 32.41 31.86 32.14 4,997,306 +0.01(+0.03%)
Oct 01, 2012 31.96 32.43 31.76 32.13 6,103,220 +0.45(+1.42%)
Sep 28, 2012 31.34 31.74 31.08 31.68 7,085,300 +0.24(+0.76%)
Sep 27, 2012 31.21 31.55 30.96 31.44 6,422,648 +0.54(+1.75%)
Sep 26, 2012 31.28 31.40 30.47 30.90 6,957,751 -0.57(-1.81%)
Sep 25, 2012 31.88 32.08 31.43 31.47 6,179,339 -0.28(-0.88%)
Sep 24, 2012 31.62 32.00 31.49 31.75 5,215,675 -0.22(-0.69%)
Sep 21, 2012 32.48 32.69 31.88 31.97 7,618,609 -0.17(-0.53%)
Sep 20, 2012 32.09 32.28 31.78 32.14 8,132,479 -0.08(-0.25%)
Sep 19, 2012 31.71 32.26 31.53 32.22 8,342,297 +0.62(+1.96%)
Sep 18, 2012 31.80 31.80 31.12 31.60 11,986,913 -0.44(-1.37%)
Sep 17, 2012 33.15 33.19 31.87 32.04 14,661,734 -1.71(-5.07%)
Sep 14, 2012 33.00 34.35 32.93 33.75 11,630,255 +0.96(+2.93%)
Sep 13, 2012 32.73 32.88 32.00 32.79 11,510,251 +0.01(+0.03%)
Sep 12, 2012 33.13 33.60 32.76 32.78 11,242,193 +0.01(+0.03%)
Sep 11, 2012 32.54 32.88 32.32 32.77 8,162,979 +0.75(+2.34%)
Sep 10, 2012 32.12 32.55 31.87 32.02 6,190,579 -0.16(-0.50%)
Sep 07, 2012 31.45 32.39 31.35 32.18 7,783,351 +0.76(+2.42%)
Sep 06, 2012 31.55 31.80 31.09 31.42 10,162,728 +0.20(+0.64%)
Sep 05, 2012 30.95 31.52 30.75 31.22 9,707,504 +0.20(+0.64%)
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.