FinancialContent is the trusted provider of stock market information to the media industry.
Valero Energy (NY: VLO)
93.61 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:01 AM EST, Dec 9, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2007 53.89 54.46 53.38 54.28 12,615,100 +0.43(+0.80%)
Jan 30, 2007 53.19 54.12 53.00 53.85 11,652,500 +1.24(+2.36%)
Jan 29, 2007 52.74 53.50 52.25 52.61 11,338,100 +0.12(+0.23%)
Jan 26, 2007 52.46 52.83 52.15 52.49 8,229,000 +0.35(+0.67%)
Jan 25, 2007 53.42 53.56 52.01 52.14 9,107,200 -1.41(-2.63%)
Jan 24, 2007 52.65 53.73 52.15 53.55 11,178,500 +0.56(+1.06%)
Jan 23, 2007 52.17 53.27 52.17 52.99 13,713,200 +1.07(+2.06%)
Jan 22, 2007 51.45 52.44 51.25 51.92 16,683,500 +0.88(+1.72%)
Jan 19, 2007 50.19 51.15 50.08 51.04 13,111,500 +1.08(+2.16%)
Jan 18, 2007 50.65 51.15 49.78 49.96 11,392,100 -0.70(-1.38%)
Jan 17, 2007 49.97 50.94 49.84 50.66 11,757,900 +0.87(+1.75%)
Jan 16, 2007 50.34 50.67 49.65 49.79 10,347,100 -0.78(-1.54%)
Jan 12, 2007 49.00 50.75 48.93 50.57 14,356,400 +1.91(+3.93%)
Jan 11, 2007 48.55 49.94 48.25 48.66 17,141,200 +0.45(+0.93%)
Jan 10, 2007 48.76 49.59 47.66 48.21 14,550,300 -0.73(-1.49%)
Jan 09, 2007 48.94 49.34 48.46 48.94 13,628,600 -0.43(-0.87%)
Jan 08, 2007 49.94 50.33 49.11 49.37 11,948,900 +0.01(+0.02%)
Jan 05, 2007 48.88 49.47 48.48 49.36 12,664,200 +0.47(+0.96%)
Jan 04, 2007 49.89 49.89 48.84 48.89 15,200,400 -1.16(-2.32%)
Jan 03, 2007 50.89 50.99 49.58 50.05 13,788,200 -1.11(-2.17%)
Dec 29, 2006 51.30 51.44 50.90 51.16 8,089,600 -0.45(-0.87%)
Dec 28, 2006 51.80 51.98 51.06 51.61 10,066,900 -0.40(-0.77%)
Dec 27, 2006 51.76 52.10 51.52 52.01 4,967,800 +0.27(+0.52%)
Dec 26, 2006 51.40 52.45 51.36 51.74 5,576,500 +0.15(+0.29%)
Dec 22, 2006 52.40 52.64 51.56 51.59 7,679,700 -0.90(-1.71%)
Dec 21, 2006 53.34 53.60 52.29 52.49 10,166,700 -0.66(-1.24%)
Dec 20, 2006 54.36 54.70 53.05 53.15 13,000,400 -1.30(-2.39%)
Dec 19, 2006 53.15 54.72 52.53 54.45 9,502,600 +1.12(+2.10%)
Dec 18, 2006 55.18 55.30 53.21 53.33 12,246,800 -1.79(-3.25%)
Dec 15, 2006 54.95 55.43 54.80 55.12 11,706,300 +0.17(+0.31%)
Dec 14, 2006 54.60 55.43 54.27 54.95 10,220,700 +0.41(+0.75%)
Dec 13, 2006 54.62 55.25 54.47 54.54 11,381,000 -0.17(-0.31%)
Dec 12, 2006 55.53 55.85 54.40 54.71 9,391,400 -1.03(-1.85%)
Dec 11, 2006 54.67 55.91 54.60 55.74 10,710,400 +0.83(+1.51%)
Dec 08, 2006 56.11 56.11 54.78 54.91 11,366,000 -0.67(-1.21%)
Dec 07, 2006 56.28 56.40 55.54 55.58 9,036,800 -0.70(-1.24%)
Dec 06, 2006 55.75 57.09 55.56 56.28 14,115,900 +0.48(+0.86%)
Dec 05, 2006 55.97 56.35 55.25 55.80 11,019,400 +0.11(+0.20%)
Dec 04, 2006 55.76 55.78 54.94 55.69 8,978,600 -0.16(-0.29%)
Dec 01, 2006 54.71 55.96 54.40 55.85 11,110,500 +0.78(+1.42%)
Nov 30, 2006 55.18 55.55 54.55 55.07 14,134,800 +0.19(+0.35%)
Nov 29, 2006 53.39 55.24 53.10 54.88 19,406,500 +1.77(+3.33%)
Nov 28, 2006 52.50 53.16 52.12 53.11 12,839,800 +1.23(+2.37%)
Nov 27, 2006 52.50 52.71 51.78 51.88 10,715,000 -0.43(-0.82%)
Nov 24, 2006 52.65 52.83 52.21 52.31 3,414,500 -0.04(-0.08%)
Nov 22, 2006 53.06 53.36 52.07 52.35 13,311,500 -0.71(-1.34%)
Nov 21, 2006 52.40 53.14 52.15 53.06 10,823,200 +1.32(+2.55%)
Nov 20, 2006 52.45 53.00 51.70 51.74 13,661,100 -1.12(-2.12%)
Nov 17, 2006 52.00 53.29 51.60 52.86 12,366,200 +0.37(+0.70%)
Nov 16, 2006 54.50 54.75 52.42 52.49 13,707,500 -1.76(-3.24%)
Nov 15, 2006 53.34 54.68 53.10 54.25 12,689,300 +1.23(+2.32%)
Nov 14, 2006 53.48 53.72 52.64 53.02 10,666,600 +0.00(+0.00%)
Nov 13, 2006 52.43 53.40 52.29 53.02 8,865,900 +0.26(+0.49%)
Nov 10, 2006 52.95 53.44 52.27 52.76 6,819,700 -0.31(-0.58%)
Nov 09, 2006 52.83 53.95 52.73 53.07 14,857,000 +0.96(+1.84%)
Nov 08, 2006 51.04 52.50 50.91 52.11 12,441,500 +0.79(+1.54%)
Nov 07, 2006 52.25 52.26 51.07 51.32 10,049,400 -0.98(-1.87%)
Nov 06, 2006 51.90 52.48 51.44 52.30 9,206,200 +0.40(+0.77%)
Nov 03, 2006 51.01 52.15 50.90 51.90 11,465,200 +1.39(+2.75%)
Nov 02, 2006 51.15 51.50 50.23 50.51 13,887,800 -0.64(-1.25%)
Nov 01, 2006 51.95 52.50 50.98 51.15 17,449,000 -1.18(-2.25%)
Oct 31, 2006 52.14 52.90 50.60 52.33 18,966,000 +0.19(+0.36%)
Oct 30, 2006 52.50 52.97 51.78 52.14 9,908,700 -0.94(-1.77%)
Oct 27, 2006 53.20 54.09 52.90 53.08 10,285,900 +0.22(+0.42%)
Oct 26, 2006 54.00 54.73 52.75 52.86 14,218,300 -1.14(-2.11%)
Oct 25, 2006 52.46 54.18 52.27 54.00 16,526,900 +1.28(+2.43%)
Oct 24, 2006 51.50 52.72 51.28 52.72 12,526,100 +1.11(+2.15%)
Oct 23, 2006 51.50 52.09 51.05 51.61 11,668,200 -0.48(-0.92%)
Oct 20, 2006 53.00 53.10 51.70 52.09 11,184,100 -0.85(-1.61%)
Oct 19, 2006 52.40 53.21 51.88 52.94 10,614,300 +0.76(+1.46%)
Oct 18, 2006 52.58 53.67 51.92 52.18 15,960,500 -0.43(-0.82%)
Oct 17, 2006 53.72 53.95 52.14 52.61 14,064,400 -1.11(-2.07%)
Oct 16, 2006 53.94 54.27 52.91 53.72 13,651,000 +0.13(+0.24%)
Oct 13, 2006 52.90 54.16 52.61 53.59 17,565,900 +1.42(+2.72%)
Oct 12, 2006 50.35 52.32 50.23 52.17 18,358,100 +2.05(+4.09%)
Oct 11, 2006 50.03 51.04 49.61 50.12 11,253,100 -0.33(-0.65%)
Oct 10, 2006 49.50 50.85 49.40 50.45 13,068,000 +0.62(+1.24%)
Oct 09, 2006 51.20 51.33 49.68 49.83 12,391,600 -0.81(-1.60%)
Oct 06, 2006 50.10 50.71 49.26 50.64 12,649,000 +0.48(+0.96%)
Oct 05, 2006 51.10 51.40 49.71 50.16 15,499,600 +0.06(+0.12%)
Oct 04, 2006 48.55 50.15 47.52 50.10 25,424,000 +1.93(+4.01%)
Oct 03, 2006 50.10 50.21 48.05 48.17 17,537,500 -2.77(-5.44%)
Oct 02, 2006 51.33 51.99 50.85 50.94 9,120,400 -0.53(-1.03%)
Sep 29, 2006 51.26 51.77 50.51 51.47 11,976,500 +0.19(+0.37%)
Sep 28, 2006 52.00 52.23 51.08 51.28 14,885,300 -0.59(-1.14%)
Sep 27, 2006 51.65 52.00 49.99 51.87 26,149,100 +2.24(+4.51%)
Sep 26, 2006 48.00 49.78 47.85 49.63 16,959,100 +1.48(+3.07%)
Sep 25, 2006 47.57 48.83 46.84 48.15 19,114,800 -0.04(-0.08%)
Sep 22, 2006 49.63 49.63 47.87 48.19 12,919,200 -1.03(-2.09%)
Sep 21, 2006 48.51 49.75 48.18 49.22 14,976,900 +0.83(+1.72%)
Sep 20, 2006 49.91 50.45 48.25 48.39 21,692,800 -1.71(-3.41%)
Sep 19, 2006 52.62 52.63 49.85 50.10 18,696,900 -2.25(-4.30%)
Sep 18, 2006 50.84 52.38 50.49 52.35 15,731,000 +2.12(+4.22%)
Sep 15, 2006 50.20 50.87 49.65 50.23 16,344,500 -0.35(-0.69%)
Sep 14, 2006 52.49 52.77 50.14 50.58 17,112,500 -1.83(-3.49%)
Sep 13, 2006 51.55 52.84 51.55 52.41 17,329,000 +1.09(+2.12%)
Sep 12, 2006 50.71 51.77 50.70 51.32 15,856,800 +0.41(+0.81%)
Sep 11, 2006 50.90 52.02 50.20 50.91 21,756,000 -0.84(-1.62%)
Sep 08, 2006 53.29 53.72 51.60 51.75 16,580,000 -1.54(-2.89%)
Sep 07, 2006 53.01 53.92 51.99 53.29 19,343,800 +0.27(+0.51%)
Sep 06, 2006 54.33 55.22 52.70 53.02 23,459,800 -2.73(-4.90%)
Sep 05, 2006 56.90 57.14 55.58 55.75 17,009,100 -2.02(-3.50%)
Sep 01, 2006 57.49 58.15 57.12 57.77 7,530,500 +0.37(+0.64%)
Aug 31, 2006 58.40 58.46 57.26 57.40 13,538,700 -1.13(-1.93%)
Aug 30, 2006 59.90 60.16 58.04 58.53 12,411,300 -1.36(-2.27%)
Aug 29, 2006 59.98 60.13 59.25 59.89 9,585,500 -0.50(-0.83%)
Aug 28, 2006 61.25 61.69 60.35 60.39 10,595,000 -2.01(-3.22%)
Aug 25, 2006 62.95 63.70 62.21 62.40 6,223,800 -0.17(-0.27%)
Aug 24, 2006 61.52 62.69 60.84 62.57 7,509,800 +0.79(+1.28%)
Aug 23, 2006 63.09 63.45 61.51 61.78 9,133,600 -1.67(-2.63%)
Aug 22, 2006 62.60 63.75 62.45 63.45 7,409,200 +0.75(+1.20%)
Aug 21, 2006 62.77 63.02 62.39 62.70 7,531,100 +0.86(+1.39%)
Aug 18, 2006 61.49 61.99 60.18 61.84 9,881,600 +0.81(+1.33%)
Aug 17, 2006 61.90 62.12 60.95 61.03 10,204,400 -1.99(-3.16%)
Aug 16, 2006 62.80 64.26 62.76 63.02 8,297,300 -0.01(-0.02%)
Aug 15, 2006 63.79 63.80 62.56 63.03 8,330,500 -0.21(-0.33%)
Aug 14, 2006 63.77 63.95 62.24 63.24 9,724,500 -1.60(-2.47%)
Aug 11, 2006 65.05 65.42 64.45 64.84 7,109,600 -0.20(-0.31%)
Aug 10, 2006 66.26 66.50 64.40 65.04 12,169,700 -2.09(-3.11%)
Aug 09, 2006 67.30 68.37 67.02 67.13 9,323,900 +0.24(+0.36%)
Aug 08, 2006 66.22 67.70 66.22 66.89 7,334,900 +0.51(+0.77%)
Aug 07, 2006 67.05 67.15 65.85 66.38 6,771,900 +0.18(+0.27%)
Aug 04, 2006 67.80 67.98 65.53 66.20 8,938,200 -1.25(-1.85%)
Aug 03, 2006 66.25 68.11 66.00 67.45 8,338,100 +0.26(+0.39%)
Aug 02, 2006 67.80 68.83 66.70 67.19 11,611,500 +0.16(+0.24%)
Aug 01, 2006 67.31 68.18 66.46 67.03 13,601,800 -0.40(-0.59%)
Jul 31, 2006 67.47 68.25 66.75 67.43 9,755,800 +0.30(+0.45%)
Jul 28, 2006 66.30 67.44 65.65 67.13 11,381,800 +1.60(+2.44%)
Jul 27, 2006 67.24 67.32 65.05 65.53 8,253,800 -0.72(-1.09%)
Jul 26, 2006 64.99 67.09 64.50 66.25 9,710,400 +1.33(+2.05%)
Jul 25, 2006 64.44 65.38 63.75 64.92 6,993,400 +1.31(+2.06%)
Jul 24, 2006 61.95 64.21 62.12 63.61 6,721,600 +1.66(+2.68%)
Jul 21, 2006 63.60 63.60 61.85 61.95 9,093,700 -1.35(-2.13%)
Jul 20, 2006 64.34 64.78 63.25 63.30 6,638,100 -0.99(-1.54%)
Jul 19, 2006 63.85 64.90 63.23 64.29 8,278,400 +0.44(+0.69%)
Jul 18, 2006 63.64 64.73 62.76 63.85 8,322,500 +0.78(+1.24%)
Jul 17, 2006 64.30 64.69 62.36 63.07 8,869,200 -1.78(-2.74%)
Jul 14, 2006 64.76 65.15 63.37 64.85 11,473,700 +0.34(+0.53%)
Jul 13, 2006 65.26 66.00 64.51 64.51 9,305,000 -0.75(-1.15%)
Jul 12, 2006 66.26 66.47 65.20 65.26 7,745,500 -0.86(-1.30%)
Jul 11, 2006 65.80 66.35 65.25 66.12 6,397,500 +0.73(+1.12%)
Jul 10, 2006 64.70 66.25 64.40 65.39 6,200,100 -0.05(-0.08%)
Jul 07, 2006 66.32 67.22 65.12 65.44 8,198,000 -0.82(-1.24%)
Jul 06, 2006 66.54 67.14 65.35 66.26 9,125,400 -0.22(-0.33%)
Jul 05, 2006 66.20 67.09 65.53 66.48 7,977,900 -0.42(-0.63%)
Jul 03, 2006 66.75 67.03 66.40 66.90 3,295,900 +0.38(+0.57%)
Jun 30, 2006 66.48 66.87 65.57 66.52 6,986,400 +0.39(+0.59%)
Jun 29, 2006 64.85 66.29 64.53 66.13 10,989,600 +2.70(+4.26%)
Jun 28, 2006 62.64 63.75 62.60 63.43 7,810,400 +0.92(+1.47%)
Jun 27, 2006 63.00 63.82 62.47 62.51 8,552,100 +0.01(+0.02%)
Jun 26, 2006 62.10 62.72 61.20 62.50 6,338,000 +0.38(+0.61%)
Jun 23, 2006 61.50 62.48 61.10 62.12 9,076,900 +1.45(+2.39%)
Jun 22, 2006 60.00 60.75 59.14 60.67 9,174,500 +1.27(+2.14%)
Jun 21, 2006 57.98 60.32 57.86 59.40 9,612,500 +1.81(+3.14%)
Jun 20, 2006 58.34 58.88 57.25 57.59 7,981,700 +0.24(+0.42%)
Jun 19, 2006 59.61 59.78 57.13 57.35 10,867,800 -2.65(-4.42%)
Jun 16, 2006 60.03 60.15 58.85 60.00 9,152,900 -0.21(-0.35%)
Jun 15, 2006 58.67 60.36 58.25 60.21 13,438,200 +2.81(+4.90%)
Jun 14, 2006 55.90 57.49 55.86 57.40 9,753,600 +1.65(+2.96%)
Jun 13, 2006 56.14 57.63 55.19 55.75 11,230,100 -1.73(-3.01%)
Jun 12, 2006 59.32 60.00 57.11 57.48 7,760,300 -1.75(-2.95%)
Jun 09, 2006 59.00 59.78 58.26 59.23 9,631,800 +0.61(+1.04%)
Jun 08, 2006 57.65 58.80 55.85 58.62 16,023,800 -0.04(-0.07%)
Jun 07, 2006 60.49 60.86 58.66 58.66 9,904,000 -2.19(-3.60%)
Jun 06, 2006 60.45 61.47 60.11 60.85 8,741,200 +0.20(+0.33%)
Jun 05, 2006 63.68 63.78 60.49 60.65 10,522,900 -2.40(-3.81%)
Jun 02, 2006 62.95 63.28 62.10 63.05 9,412,000 +1.55(+2.52%)
Jun 01, 2006 60.35 62.04 59.99 61.50 8,466,700 +0.15(+0.24%)
May 31, 2006 60.01 61.45 59.86 61.35 7,630,700 +0.91(+1.51%)
May 30, 2006 62.00 62.30 60.30 60.44 9,256,500 -1.00(-1.63%)
May 26, 2006 60.63 61.60 60.32 61.44 6,650,200 +1.06(+1.76%)
May 25, 2006 60.25 60.54 58.25 60.38 10,557,500 +2.27(+3.91%)
May 24, 2006 57.91 60.13 57.05 58.11 13,002,500 -0.58(-0.99%)
May 23, 2006 58.49 60.39 58.35 58.69 11,627,700 +1.62(+2.84%)
May 22, 2006 57.10 57.92 55.57 57.07 15,770,300 -1.83(-3.11%)
May 19, 2006 58.60 59.66 56.99 58.90 12,842,400 -0.16(-0.27%)
May 18, 2006 59.68 60.50 59.01 59.06 7,305,000 -0.74(-1.24%)
May 17, 2006 61.38 61.48 59.18 59.80 11,711,200 -1.68(-2.73%)
May 16, 2006 60.90 62.24 60.05 61.48 9,304,800 +0.92(+1.52%)
May 15, 2006 61.00 61.85 59.25 60.56 12,434,200 -1.94(-3.10%)
May 12, 2006 64.56 64.57 62.32 62.50 9,007,700 -2.15(-3.33%)
May 11, 2006 65.90 66.48 64.40 64.65 8,246,800 -0.58(-0.89%)
May 10, 2006 64.85 65.31 63.49 65.23 10,357,300 +0.31(+0.48%)
May 09, 2006 64.72 65.47 64.25 64.92 6,059,500 +0.68(+1.06%)
May 08, 2006 64.00 64.68 63.63 64.24 7,639,000 -0.76(-1.17%)
May 05, 2006 65.63 65.84 64.32 65.00 7,944,300 +0.03(+0.05%)
May 04, 2006 64.70 66.14 63.17 64.97 12,657,500 -0.44(-0.67%)
May 03, 2006 67.40 67.40 64.79 65.41 12,027,100 -1.73(-2.58%)
May 02, 2006 66.75 67.28 65.71 67.14 8,455,900 +1.19(+1.80%)
May 01, 2006 65.39 66.78 65.07 65.95 8,362,800 +1.21(+1.87%)
Apr 28, 2006 64.75 65.50 64.43 64.74 9,785,100 +0.34(+0.53%)
Apr 27, 2006 62.16 64.52 60.57 64.40 16,628,000 +1.30(+2.06%)
Apr 26, 2006 66.82 67.66 62.60 63.10 23,245,400 -3.20(-4.83%)
Apr 25, 2006 70.25 70.75 65.43 66.30 24,350,800 -2.80(-4.05%)
Apr 24, 2006 68.85 69.46 67.88 69.10 11,138,900 +0.06(+0.09%)
Apr 21, 2006 67.98 69.73 67.17 69.04 11,158,900 +1.47(+2.18%)
Apr 20, 2006 69.13 69.15 66.26 67.57 12,918,600 -1.42(-2.06%)
Apr 19, 2006 67.57 69.22 67.21 68.99 10,822,000 +1.54(+2.28%)
Apr 18, 2006 65.65 67.79 66.28 67.45 10,406,000 +1.80(+2.74%)
Apr 17, 2006 64.95 65.70 64.93 65.65 8,098,200 +1.35(+2.10%)
Apr 13, 2006 63.78 64.42 62.52 64.30 7,959,200 +0.52(+0.82%)
Apr 12, 2006 62.61 63.84 62.31 63.78 9,719,100 +1.63(+2.62%)
Apr 11, 2006 63.00 63.88 61.72 62.15 10,190,700 -0.44(-0.70%)
Apr 10, 2006 62.69 63.31 62.47 62.59 8,458,900 +1.19(+1.94%)
Apr 07, 2006 62.42 62.60 61.28 61.40 8,092,800 -1.40(-2.23%)
Apr 06, 2006 62.83 63.38 61.62 62.80 10,094,900 +0.30(+0.48%)
Apr 05, 2006 59.99 62.60 59.75 62.50 12,548,900 +2.66(+4.45%)
Apr 04, 2006 59.28 59.95 58.53 59.84 7,743,900 +0.87(+1.48%)
Apr 03, 2006 60.03 60.73 58.85 58.97 7,815,400 -0.81(-1.35%)
Mar 31, 2006 60.09 60.09 59.05 59.78 6,044,100 -0.54(-0.90%)
Mar 30, 2006 60.78 61.23 60.00 60.32 6,744,200 -0.01(-0.02%)
Mar 29, 2006 59.65 61.01 59.41 60.33 10,894,600 +0.47(+0.79%)
Mar 28, 2006 60.00 60.85 59.81 59.86 8,303,800 +0.44(+0.74%)
Mar 27, 2006 58.92 59.75 58.47 59.42 6,064,900 +0.23(+0.39%)
Mar 24, 2006 59.01 59.89 58.80 59.19 5,837,900 +0.39(+0.66%)
Mar 23, 2006 58.09 59.34 58.00 58.80 8,820,700 +1.34(+2.33%)
Mar 22, 2006 57.10 58.59 56.95 57.46 9,343,500 +0.63(+1.11%)
Mar 21, 2006 56.50 58.25 56.25 56.83 6,948,600 +0.08(+0.14%)
Mar 20, 2006 57.42 58.24 56.33 56.75 8,168,200 -1.11(-1.92%)
Mar 17, 2006 58.99 59.00 57.73 57.86 7,725,500 -0.66(-1.13%)
Mar 16, 2006 57.60 58.90 57.37 58.52 10,656,300 +0.84(+1.46%)
Mar 15, 2006 56.21 57.80 56.15 57.68 11,593,900 +1.00(+1.76%)
Mar 14, 2006 56.05 57.08 55.15 56.68 11,672,700 +1.03(+1.85%)
Mar 13, 2006 53.80 55.78 53.80 55.65 9,921,500 +2.11(+3.94%)
Mar 10, 2006 53.20 54.10 52.54 53.54 7,653,500 +0.28(+0.53%)
Mar 09, 2006 54.23 54.55 53.14 53.26 7,682,800 -0.53(-0.99%)
Mar 08, 2006 52.50 54.60 52.46 53.79 11,649,900 +0.15(+0.28%)
Mar 07, 2006 54.80 55.10 52.69 53.64 9,541,800 -1.29(-2.35%)
Mar 06, 2006 56.14 56.20 54.79 54.93 6,013,000 -1.59(-2.81%)
Mar 03, 2006 56.20 57.19 56.00 56.52 7,319,900 -0.21(-0.37%)
Mar 02, 2006 55.22 56.95 55.00 56.73 9,829,600 +1.79(+3.26%)
Mar 01, 2006 54.14 55.30 54.10 54.94 7,371,200 +1.15(+2.14%)
Feb 28, 2006 55.45 54.75 53.50 53.79 10,045,900 -1.66(-2.99%)
Feb 27, 2006 55.70 55.74 55.02 55.45 5,972,800 -0.74(-1.32%)
Feb 24, 2006 56.45 56.74 55.76 56.19 9,350,100 +1.34(+2.44%)
Feb 23, 2006 54.30 55.73 53.25 54.85 9,119,700 +0.30(+0.55%)
Feb 22, 2006 55.00 55.24 54.19 54.55 8,406,800 -0.97(-1.75%)
Feb 21, 2006 55.99 56.85 55.25 55.52 12,165,600 +1.03(+1.89%)
Feb 17, 2006 54.52 55.00 53.92 54.49 12,040,300 +0.67(+1.24%)
Feb 16, 2006 51.68 53.85 51.40 53.82 16,589,400 +3.25(+6.43%)
Feb 15, 2006 50.50 51.51 50.27 50.57 17,194,200 +0.82(+1.65%)
Feb 14, 2006 49.10 50.20 47.99 49.75 16,379,300 -0.84(-1.66%)
Feb 13, 2006 50.89 51.89 50.43 50.59 14,344,700 -0.06(-0.12%)
Feb 10, 2006 53.03 53.03 49.65 50.65 32,620,100 -2.33(-4.40%)
Feb 09, 2006 57.09 57.09 52.80 52.98 15,347,100 -2.93(-5.24%)
Feb 08, 2006 57.00 57.18 54.60 55.91 13,587,600 -0.70(-1.24%)
Feb 07, 2006 58.75 58.75 56.36 56.61 10,412,100 -2.89(-4.86%)
Feb 06, 2006 59.75 60.45 58.75 59.50 7,275,800 +0.87(+1.48%)
Feb 03, 2006 58.70 59.40 57.50 58.63 9,756,900 +0.45(+0.77%)
Feb 02, 2006 59.49 60.00 57.55 58.18 12,149,600 -1.46(-2.45%)
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.