Valero Energy (NY: VLO )

136.66 +0.86 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 10.71 10.76 10.12 10.23 21,905,708 -0.47(-4.44%)
Oct 29, 2009 10.67 10.83 10.55 10.70 16,977,520 +0.14(+1.28%)
Oct 28, 2009 11.12 11.23 10.51 10.57 25,722,484 -0.39(-3.56%)
Oct 27, 2009 11.23 11.66 10.73 10.96 40,068,872 -0.50(-4.34%)
Oct 26, 2009 11.68 12.09 11.45 11.45 28,796,898 -0.23(-1.94%)
Oct 23, 2009 11.82 11.85 11.65 11.68 36,556,304 +0.31(+2.73%)
Oct 22, 2009 11.36 11.54 11.16 11.37 19,738,840 -0.01(-0.10%)
Oct 21, 2009 11.27 11.83 11.25 11.38 37,674,176 +0.02(+0.15%)
Oct 20, 2009 11.33 11.53 11.28 11.36 31,808,494 +0.25(+2.29%)
Oct 19, 2009 11.24 11.31 11.09 11.11 17,951,736 -0.05(-0.41%)
Oct 16, 2009 11.34 11.36 11.07 11.15 30,180,384 -0.23(-2.03%)
Oct 15, 2009 10.55 11.38 10.55 11.38 44,418,124 +0.76(+7.12%)
Oct 14, 2009 10.71 10.81 10.47 10.63 27,219,922 -0.21(-1.93%)
Oct 13, 2009 10.85 10.96 10.68 10.84 19,751,752 +0.00(+0.00%)
Oct 12, 2009 11.07 11.18 10.82 10.84 16,676,077 -0.11(-1.03%)
Oct 09, 2009 11.01 11.07 10.83 10.95 8,300,837 -0.12(-1.12%)
Oct 08, 2009 10.97 11.11 10.84 11.07 17,995,486 +0.16(+1.50%)
Oct 07, 2009 10.75 11.11 10.73 10.91 13,966,570 +0.08(+0.78%)
Oct 06, 2009 11.02 11.13 10.71 10.83 16,422,583 -0.05(-0.42%)
Oct 05, 2009 10.34 10.93 10.20 10.87 24,061,306 +0.34(+3.27%)
Oct 02, 2009 10.59 10.66 10.42 10.53 14,504,018 -0.20(-1.90%)
Oct 01, 2009 10.99 11.13 10.73 10.73 17,202,462 -0.23(-2.06%)
Sep 30, 2009 11.09 11.18 10.68 10.96 29,115,610 -0.04(-0.36%)
Sep 29, 2009 11.08 11.21 10.96 10.99 16,959,330 -0.19(-1.72%)
Sep 28, 2009 11.08 11.31 10.96 11.19 15,561,183 +0.19(+1.75%)
Sep 25, 2009 10.72 11.20 10.72 10.99 26,866,074 +0.33(+3.07%)
Sep 24, 2009 11.18 11.18 10.62 10.67 22,436,614 -0.53(-4.74%)
Sep 23, 2009 11.53 11.58 11.18 11.20 18,756,230 -0.30(-2.60%)
Sep 22, 2009 11.58 11.76 11.38 11.50 22,123,086 +0.12(+1.04%)
Sep 21, 2009 11.35 11.42 11.18 11.38 16,644,311 -0.05(-0.40%)
Sep 18, 2009 11.75 11.91 11.34 11.42 38,743,104 +0.30(+2.74%)
Sep 17, 2009 10.84 11.92 10.77 11.12 71,271,472 +0.44(+4.17%)
Sep 16, 2009 10.68 10.86 10.61 10.67 19,184,258 +0.01(+0.07%)
Sep 15, 2009 10.84 10.88 10.55 10.67 18,480,896 -0.11(-1.00%)
Sep 14, 2009 10.60 10.82 10.57 10.77 13,362,585 +0.08(+0.74%)
Sep 11, 2009 10.65 10.84 10.55 10.70 14,611,655 +0.10(+0.96%)
Sep 10, 2009 10.34 10.59 10.25 10.59 20,553,350 +0.19(+1.85%)
Sep 09, 2009 10.55 10.62 10.36 10.40 17,106,146 -0.19(-1.81%)
Sep 08, 2009 10.45 10.68 10.42 10.59 19,120,108 +0.22(+2.12%)
Sep 04, 2009 10.15 10.40 10.15 10.37 8,855,967 +0.14(+1.32%)
Sep 03, 2009 10.20 10.28 10.05 10.24 11,382,581 +0.10(+1.00%)
Sep 02, 2009 10.19 10.33 10.12 10.14 16,943,876 -0.16(-1.59%)
Sep 01, 2009 10.51 10.72 10.27 10.30 13,847,749 -0.29(-2.72%)
Aug 31, 2009 10.54 10.59 10.37 10.59 16,630,254 -0.15(-1.37%)
Aug 28, 2009 10.78 10.84 10.62 10.73 12,046,612 -0.02(-0.21%)
Aug 27, 2009 10.64 10.81 10.49 10.76 13,444,653 +0.02(+0.21%)
Aug 26, 2009 10.59 10.84 10.57 10.73 14,851,860 +0.06(+0.58%)
Aug 25, 2009 10.83 10.84 10.63 10.67 18,355,910 -0.01(-0.11%)
Aug 24, 2009 10.65 10.94 10.52 10.68 21,743,306 +0.24(+2.27%)
Aug 21, 2009 10.28 10.51 10.25 10.45 23,257,000 +0.30(+3.01%)
Aug 20, 2009 9.899 10.17 9.899 10.14 16,958,976 +0.17(+1.70%)
Aug 19, 2009 9.639 10.01 9.633 9.972 15,109,957 +0.23(+2.32%)
Aug 18, 2009 9.718 9.819 9.689 9.746 16,928,960 +0.02(+0.22%)
Aug 17, 2009 9.735 9.859 9.633 9.725 13,009,739 -0.33(-3.25%)
Aug 14, 2009 10.29 10.34 9.961 10.05 15,232,926 -0.24(-2.31%)
Aug 13, 2009 10.29 10.37 10.18 10.29 17,872,288 +0.08(+0.77%)
Aug 12, 2009 10.24 10.37 10.16 10.21 14,597,397 -0.08(-0.77%)
Aug 11, 2009 10.40 10.44 10.17 10.29 16,789,870 -0.18(-1.67%)
Aug 10, 2009 10.32 10.49 10.27 10.46 14,334,510 +0.08(+0.75%)
Aug 07, 2009 10.64 10.64 10.37 10.39 24,540,214 -0.10(-0.96%)
Aug 06, 2009 10.52 10.64 10.43 10.49 22,810,948 -0.07(-0.69%)
Aug 05, 2009 10.46 10.65 10.40 10.56 21,344,694 +0.12(+1.13%)
Aug 04, 2009 10.36 10.57 10.30 10.44 14,721,516 +0.01(+0.06%)
Aug 03, 2009 10.26 10.48 10.18 10.44 21,487,212 +0.34(+3.39%)
Jul 31, 2009 9.977 10.21 9.971 10.09 20,765,486 -0.02(-0.22%)
Jul 30, 2009 10.04 10.21 9.909 10.12 20,741,952 +0.19(+1.92%)
Jul 29, 2009 10.08 10.11 9.730 9.926 24,728,144 -0.35(-3.38%)
Jul 28, 2009 10.24 10.33 9.954 10.27 39,300,004 -0.26(-2.45%)
Jul 27, 2009 10.34 10.60 10.32 10.53 28,045,038 +0.26(+2.57%)
Jul 24, 2009 10.17 10.35 10.08 10.27 1,902 -0.01(-0.05%)
Jul 23, 2009 10.01 10.31 10.00 10.27 21,771,600 +0.34(+3.39%)
Jul 22, 2009 9.949 10.04 9.870 9.937 22,589,640 -0.12(-1.17%)
Jul 21, 2009 10.08 10.18 9.971 10.06 21,218,892 +0.07(+0.67%)
Jul 20, 2009 9.876 10.01 9.803 9.988 19,813,096 +0.22(+2.24%)
Jul 17, 2009 9.629 9.803 9.618 9.769 21,916,696 +0.12(+1.22%)
Jul 16, 2009 9.449 9.674 9.421 9.651 27,691,294 +0.12(+1.24%)
Jul 15, 2009 9.382 9.562 9.349 9.534 21,136,204 +0.34(+3.72%)
Jul 14, 2009 9.163 9.343 9.085 9.192 21,041,518 +0.10(+1.11%)
Jul 13, 2009 8.844 9.124 8.760 9.091 21,106,478 +0.36(+4.11%)
Jul 10, 2009 8.861 8.939 8.664 8.732 21,394,504 -0.15(-1.70%)
Jul 09, 2009 9.018 9.135 8.754 8.883 27,125,974 +0.01(+0.13%)
Jul 08, 2009 9.057 9.085 8.575 8.872 31,398,676 -0.02(-0.25%)
Jul 07, 2009 9.304 9.315 8.883 8.894 25,487,526 -0.44(-4.74%)
Jul 06, 2009 9.113 9.349 8.945 9.337 26,217,342 +0.06(+0.60%)
Jul 02, 2009 9.629 9.629 9.180 9.281 23,186,252 -0.49(-4.99%)
Jul 01, 2009 9.674 9.864 9.562 9.769 33,483,786 +0.30(+3.14%)
Jun 30, 2009 9.281 9.506 9.186 9.472 25,249,376 +0.15(+1.56%)
Jun 29, 2009 9.326 9.444 9.236 9.326 22,889,840 +0.08(+0.91%)
Jun 26, 2009 9.292 9.298 9.091 9.242 21,509,860 -0.12(-1.26%)
Jun 25, 2009 9.051 9.365 9.040 9.360 24,280,958 +0.37(+4.12%)
Jun 24, 2009 9.192 9.416 8.911 8.990 34,399,732 -0.30(-3.20%)
Jun 23, 2009 9.225 9.332 8.945 9.287 23,928,436 +0.17(+1.91%)
Jun 22, 2009 9.556 9.573 9.102 9.113 24,420,466 -0.53(-5.47%)
Jun 19, 2009 10.09 10.09 9.595 9.640 31,120,898 -0.13(-1.32%)
Jun 18, 2009 9.691 9.912 9.573 9.769 18,901,134 +0.10(+1.04%)
Jun 17, 2009 9.601 9.730 9.421 9.668 29,763,108 -0.01(-0.06%)
Jun 16, 2009 9.786 9.982 9.618 9.674 24,813,140 -0.12(-1.23%)
Jun 15, 2009 9.808 9.864 9.590 9.794 25,262,840 -0.08(-0.82%)
Jun 12, 2009 9.864 9.999 9.792 9.876 24,187,390 -0.03(-0.34%)
Jun 11, 2009 10.30 10.30 9.887 9.909 35,000,728 -0.34(-3.34%)
Jun 10, 2009 10.29 10.36 10.13 10.25 29,602,032 +0.07(+0.72%)
Jun 09, 2009 10.43 10.47 10.12 10.18 25,186,984 -0.05(-0.49%)
Jun 08, 2009 10.13 10.30 10.08 10.23 24,713,958 +0.02(+0.16%)
Jun 05, 2009 10.49 10.51 10.15 10.21 37,892,936 -0.02(-0.22%)
Jun 04, 2009 10.34 10.67 10.21 10.23 130,715,208 -0.08(-0.82%)
Jun 03, 2009 12.73 11.10 10.16 10.32 86,401,824 -2.23(-17.78%)
Jun 02, 2009 12.73 12.81 12.54 12.55 15,124,961 -0.24(-1.89%)
Jun 01, 2009 12.82 13.17 12.70 12.79 19,176,102 +0.25(+1.97%)
May 29, 2009 12.48 12.61 12.29 12.55 15,173,247 +0.29(+2.38%)
May 28, 2009 11.94 12.33 11.78 12.25 17,336,768 +0.44(+3.70%)
May 27, 2009 11.70 12.15 11.70 11.82 15,790,629 +0.15(+1.30%)
May 26, 2009 11.44 11.76 11.20 11.66 16,042,433 +0.14(+1.22%)
May 22, 2009 11.77 11.79 11.46 11.52 11,856,401 -0.04(-0.35%)
May 21, 2009 11.85 11.85 11.40 11.57 15,415,749 -0.48(-3.98%)
May 20, 2009 12.14 12.58 12.02 12.04 18,134,102 +0.04(+0.37%)
May 19, 2009 11.79 12.16 11.68 12.00 16,991,940 +0.33(+2.82%)
May 18, 2009 11.70 11.84 11.58 11.67 17,777,634 +0.06(+0.53%)
May 15, 2009 11.74 12.06 11.50 11.61 13,656,434 -0.25(-2.07%)
May 14, 2009 11.53 12.01 11.22 11.86 14,322,652 +0.35(+3.05%)
May 13, 2009 11.53 11.89 11.34 11.50 23,480,840 -0.27(-2.32%)
May 12, 2009 12.26 12.28 11.57 11.78 17,751,152 -0.37(-3.07%)
May 11, 2009 12.57 12.66 12.09 12.15 18,368,000 -0.83(-6.40%)
May 08, 2009 12.42 13.16 12.38 12.98 18,218,394 +0.90(+7.42%)
May 07, 2009 13.01 13.15 12.02 12.08 21,877,350 -0.53(-4.24%)
May 06, 2009 12.36 12.81 12.18 12.62 19,588,910 +0.43(+3.57%)
May 05, 2009 12.03 12.27 11.91 12.18 17,386,404 +0.01(+0.09%)
May 04, 2009 12.06 12.21 12.03 12.17 18,680,654 +0.67(+5.81%)
May 01, 2009 11.08 11.70 11.05 11.50 17,500,684 +0.45(+4.08%)
Apr 30, 2009 11.51 11.55 10.91 11.05 21,335,026 -0.36(-3.17%)
Apr 29, 2009 11.64 11.67 11.26 11.41 25,049,182 -0.18(-1.59%)
Apr 28, 2009 11.62 11.85 11.51 11.60 18,389,170 +0.04(+0.39%)
Apr 27, 2009 11.81 11.84 11.45 11.55 20,646,642 -0.52(-4.34%)
Apr 24, 2009 12.03 12.21 11.86 12.08 16,639,963 +0.22(+1.83%)
Apr 23, 2009 11.57 12.03 11.43 11.86 20,166,328 +0.44(+3.85%)
Apr 22, 2009 11.26 11.78 11.23 11.42 21,602,544 +0.08(+0.74%)
Apr 21, 2009 11.13 11.41 10.94 11.34 17,462,828 +0.15(+1.34%)
Apr 20, 2009 11.83 11.87 11.03 11.19 22,671,524 -0.91(-7.55%)
Apr 17, 2009 12.02 12.21 11.84 12.10 17,088,928 +0.10(+0.84%)
Apr 16, 2009 11.74 12.12 11.45 12.00 17,887,026 +0.36(+3.11%)
Apr 15, 2009 11.36 11.69 11.26 11.64 19,593,794 +0.18(+1.61%)
Apr 14, 2009 11.34 11.70 11.28 11.45 16,326,661 -0.03(-0.29%)
Apr 13, 2009 11.48 11.60 11.25 11.49 18,979,884 -0.21(-1.81%)
Apr 09, 2009 11.61 11.75 11.45 11.70 18,739,002 +0.47(+4.17%)
Apr 08, 2009 10.85 11.33 10.67 11.23 19,133,222 +0.43(+3.97%)
Apr 07, 2009 10.70 11.01 10.59 10.80 15,467,824 -0.16(-1.47%)
Apr 06, 2009 10.78 10.97 10.61 10.96 15,076,628 -0.09(-0.81%)
Apr 03, 2009 10.81 11.19 10.65 11.05 18,624,312 +0.18(+1.64%)
Apr 02, 2009 10.59 11.04 10.58 10.87 24,096,348 +0.61(+5.91%)
Apr 01, 2009 9.827 10.35 9.813 10.27 19,163,376 +0.30(+2.96%)
Mar 31, 2009 10.21 10.24 9.721 9.972 20,408,170 +0.09(+0.96%)
Mar 30, 2009 10.32 10.42 9.638 9.877 17,984,700 -1.19(-10.77%)
Mar 26, 2009 10.68 11.13 10.61 11.07 24,882,520 +0.69(+6.60%)
Mar 25, 2009 10.29 10.63 10.08 10.38 21,848,398 +0.20(+1.97%)
Mar 24, 2009 10.06 10.40 9.933 10.18 18,154,178 -0.15(-1.46%)
Mar 23, 2009 9.972 10.35 9.749 10.33 30,705,272 +0.29(+2.88%)
Mar 20, 2009 10.89 10.90 10.03 10.04 23,048,800 -0.78(-7.21%)
Mar 19, 2009 10.64 11.19 10.47 10.82 22,559,784 +0.51(+4.99%)
Mar 18, 2009 10.35 10.44 9.933 10.31 23,921,228 +0.00(+0.03%)
Mar 17, 2009 10.02 10.32 9.666 10.31 16,866,686 +0.32(+3.24%)
Mar 16, 2009 9.705 10.32 9.705 9.983 16,129,741 +0.33(+3.40%)
Mar 13, 2009 9.972 10.03 9.409 9.654 0 -0.14(-1.42%)
Mar 12, 2009 9.504 9.827 9.365 9.794 17,867,906 +0.28(+2.99%)
Mar 11, 2009 9.615 9.872 9.214 9.510 20,591,624 +0.02(+0.23%)
Mar 10, 2009 9.560 9.838 9.359 9.487 20,939,378 +0.22(+2.41%)
Mar 09, 2009 8.886 9.604 8.886 9.265 16,248,272 +0.22(+2.40%)
Mar 06, 2009 9.198 9.409 8.752 9.047 0 -0.06(-0.67%)
Mar 05, 2009 9.465 9.549 9.014 9.109 23,050,952 -0.58(-6.03%)
Mar 04, 2009 9.955 10.18 9.621 9.693 32,594,980 +0.23(+2.47%)
Mar 02, 2009 10.50 10.55 9.415 9.460 29,961,858 -1.34(-12.38%)
Feb 27, 2009 10.95 11.29 10.63 10.80 0 -0.48(-4.25%)
Feb 26, 2009 11.65 11.68 11.23 11.28 17,744,914 -0.16(-1.36%)
Feb 25, 2009 11.28 11.72 10.80 11.43 28,492,030 +0.36(+3.27%)
Feb 24, 2009 10.47 11.16 10.37 11.07 20,532,576 +0.75(+7.29%)
Feb 23, 2009 10.85 11.08 10.28 10.32 25,034,512 -0.35(-3.29%)
Feb 20, 2009 11.17 11.20 10.33 10.67 29,796,044 -0.84(-7.26%)
Feb 19, 2009 12.09 12.22 11.36 11.50 26,909,932 -0.33(-2.82%)
Feb 18, 2009 12.45 12.45 11.70 11.84 23,613,530 -0.48(-3.89%)
Feb 17, 2009 13.04 13.18 12.27 12.32 25,050,910 -1.09(-8.14%)
Feb 13, 2009 13.10 13.65 13.09 13.41 19,300,696 +0.04(+0.33%)
Feb 12, 2009 12.64 13.45 12.48 13.36 32,940,172 +0.54(+4.21%)
Feb 11, 2009 13.15 13.24 12.51 12.82 24,711,850 -0.10(-0.78%)
Feb 10, 2009 13.73 13.93 12.77 12.92 22,401,110 -0.71(-5.19%)
Feb 09, 2009 13.26 13.86 13.25 13.63 18,411,174 +0.48(+3.67%)
Feb 06, 2009 13.08 13.27 12.87 13.15 20,658,674 +0.02(+0.13%)
Feb 05, 2009 13.13 13.30 12.77 13.13 28,032,436 -0.12(-0.88%)
Feb 04, 2009 13.07 13.51 13.05 13.25 22,845,976 +0.23(+1.74%)
Feb 03, 2009 12.82 13.15 12.67 13.02 20,854,044 +0.34(+2.66%)
Feb 02, 2009 13.07 13.07 12.47 12.68 22,758,968 -0.68(-5.06%)
Jan 30, 2009 13.87 13.96 13.10 13.36 0 -0.32(-2.31%)
Jan 29, 2009 13.73 13.93 13.33 13.68 18,154,382 -0.31(-2.22%)
Jan 28, 2009 13.66 14.17 13.25 13.99 28,362,954 +0.55(+4.08%)
Jan 27, 2009 13.95 14.04 13.05 13.44 29,804,830 -0.88(-6.15%)
Jan 26, 2009 13.53 14.51 13.53 14.32 27,226,850 +0.70(+5.12%)
Jan 23, 2009 12.52 13.76 12.43 13.62 22,616,832 +0.71(+5.54%)
Jan 22, 2009 13.51 13.78 12.59 12.91 33,185,734 -0.90(-6.54%)
Jan 21, 2009 13.11 13.84 12.98 13.81 25,328,928 +0.86(+6.63%)
Jan 20, 2009 13.07 13.57 12.76 12.95 30,466,092 -0.36(-2.70%)
Jan 16, 2009 13.12 13.43 12.67 13.31 23,457,176 +0.64(+5.07%)
Jan 15, 2009 12.32 12.78 11.74 12.67 24,731,912 +0.38(+3.11%)
Jan 14, 2009 12.96 12.99 11.82 12.29 25,819,082 -1.00(-7.55%)
Jan 13, 2009 12.76 13.49 12.74 13.29 21,864,882 +0.58(+4.53%)
Jan 12, 2009 13.22 13.27 12.56 12.71 18,437,418 -0.58(-4.38%)
Jan 09, 2009 13.67 13.77 12.98 13.29 16,602,889 -0.33(-2.44%)
Jan 08, 2009 12.87 13.71 12.87 13.63 19,364,668 +0.51(+3.88%)
Jan 07, 2009 13.58 13.74 12.77 13.12 17,400,224 -0.70(-5.09%)
Jan 06, 2009 14.05 14.35 13.66 13.82 27,824,936 +0.19(+1.42%)
Jan 05, 2009 13.00 13.79 12.82 13.63 30,640,436 +0.75(+5.85%)
Jan 02, 2009 12.01 13.03 11.91 12.87 0 +0.89(+7.39%)
Jan 01, 2009 11.88 12.18 11.54 11.99 0 +0.00(+0.00%)
Dec 31, 2008 11.88 12.18 11.54 11.99 14,933,048 +0.05(+0.42%)
Dec 30, 2008 11.54 11.94 11.29 11.94 10,702,981 +0.40(+3.46%)
Dec 29, 2008 11.64 11.93 11.30 11.54 11,416,257 +0.11(+0.92%)
Dec 26, 2008 11.47 11.52 11.19 11.43 5,664,893 +0.08(+0.73%)
Dec 24, 2008 11.13 11.42 10.94 11.35 5,531,364 +0.05(+0.44%)
Dec 23, 2008 11.40 11.87 11.11 11.30 15,629,159 -0.13(-1.11%)
Dec 22, 2008 12.57 12.57 11.15 11.43 21,116,266 -1.16(-9.20%)
Dec 19, 2008 12.52 12.67 12.01 12.58 29,294,556 +0.38(+3.08%)
Dec 18, 2008 12.53 13.01 12.01 12.21 29,375,430 -0.17(-1.39%)
Dec 17, 2008 11.57 12.63 11.40 12.38 30,122,984 +0.84(+7.30%)
Dec 16, 2008 10.97 11.60 10.73 11.54 22,673,230 +0.83(+7.76%)
Dec 15, 2008 11.02 11.16 10.51 10.71 17,318,694 +0.09(+0.83%)
Dec 12, 2008 10.24 10.77 9.970 10.62 0 -0.19(-1.74%)
Dec 11, 2008 11.01 11.40 10.60 10.81 20,547,028 -0.06(-0.51%)
Dec 10, 2008 10.80 11.22 10.47 10.86 19,883,016 +0.45(+4.36%)
Dec 09, 2008 10.15 10.85 10.11 10.41 21,048,766 +0.14(+1.40%)
Dec 08, 2008 9.726 10.46 9.693 10.26 27,267,582 +0.87(+9.26%)
Dec 05, 2008 8.796 9.427 8.364 9.394 0 +0.42(+4.69%)
Dec 04, 2008 9.577 10.39 8.729 8.973 32,183,690 -0.84(-8.58%)
Dec 03, 2008 9.344 9.859 9.155 9.815 28,001,006 +0.19(+1.96%)
Dec 02, 2008 9.338 9.660 9.167 9.626 23,661,562 +0.64(+7.09%)
Dec 01, 2008 9.732 9.748 8.956 8.989 21,660,544 -1.17(-11.55%)
Nov 28, 2008 10.08 10.25 9.671 10.16 7,265,155 -0.01(-0.05%)
Nov 26, 2008 9.615 10.22 9.499 10.17 24,579,920 +0.40(+4.14%)
Nov 25, 2008 9.876 9.937 9.222 9.765 21,577,412 +0.12(+1.26%)
Nov 24, 2008 9.449 9.887 9.067 9.643 24,286,248 +0.58(+6.42%)
Nov 21, 2008 8.081 9.139 7.920 9.061 32,971,868 +1.28(+16.44%)
Nov 20, 2008 8.851 8.868 7.721 7.782 30,366,694 -1.33(-14.59%)
Nov 19, 2008 10.11 10.11 9.084 9.111 23,823,540 -1.14(-11.08%)
Nov 18, 2008 10.57 10.70 9.643 10.25 27,310,814 -0.22(-2.06%)
Nov 17, 2008 10.58 10.93 10.39 10.46 20,896,168 -0.34(-3.18%)
Nov 14, 2008 10.50 11.48 10.11 10.81 0 +0.09(+0.83%)
Nov 13, 2008 9.770 10.77 9.250 10.72 24,531,298 +0.96(+9.82%)
Nov 12, 2008 10.25 10.44 9.732 9.759 18,772,676 -0.83(-7.80%)
Nov 11, 2008 10.75 10.80 10.15 10.58 17,717,940 -0.34(-3.14%)
Nov 10, 2008 11.05 11.18 10.55 10.93 17,735,862 +0.27(+2.55%)
Nov 07, 2008 10.44 10.93 10.25 10.66 20,493,712 +0.40(+3.87%)
Nov 06, 2008 11.22 11.27 10.11 10.26 28,081,374 -1.12(-9.86%)
Nov 05, 2008 11.75 12.15 11.36 11.38 28,801,826 -0.70(-5.78%)
Nov 04, 2008 11.36 12.10 11.00 12.08 32,707,982 +0.92(+8.28%)
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.