Valero Energy (NY: VLO )

170.69 +2.88 (+1.72%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 42.71 43.50 42.66 43.17 6,818,203 +0.47(+1.09%)
Oct 28, 2016 42.83 43.49 42.54 42.71 6,506,691 -0.15(-0.36%)
Oct 27, 2016 43.25 43.72 42.81 42.86 9,053,315 -0.52(-1.19%)
Oct 26, 2016 42.80 43.99 42.60 43.38 10,662,402 +0.43(+1.00%)
Oct 25, 2016 41.75 43.36 41.20 42.95 14,830,992 +2.02(+4.93%)
Oct 24, 2016 40.84 41.13 40.54 40.93 7,352,639 +0.29(+0.72%)
Oct 21, 2016 39.72 40.75 39.51 40.64 7,255,503 +0.72(+1.81%)
Oct 20, 2016 39.96 40.06 39.57 39.92 5,009,371 +0.17(+0.42%)
Oct 19, 2016 40.38 40.49 39.28 39.75 10,272,092 -0.67(-1.66%)
Oct 18, 2016 39.61 40.53 39.47 40.42 8,382,127 +0.95(+2.42%)
Oct 17, 2016 39.30 40.51 39.06 39.46 7,513,993 +0.26(+0.67%)
Oct 14, 2016 39.34 39.63 39.06 39.20 4,215,035 -0.04(-0.11%)
Oct 13, 2016 39.04 39.54 38.63 39.25 5,299,201 +0.04(+0.11%)
Oct 12, 2016 39.37 39.40 38.36 39.20 7,319,095 -0.29(-0.74%)
Oct 11, 2016 40.12 40.27 39.36 39.49 6,064,362 -0.40(-1.00%)
Oct 10, 2016 39.84 40.07 39.68 39.89 5,650,927 +0.34(+0.87%)
Oct 07, 2016 39.95 40.21 39.17 39.55 7,635,353 -0.46(-1.15%)
Oct 06, 2016 39.94 40.22 39.48 40.01 5,551,010 +0.07(+0.18%)
Oct 05, 2016 39.41 40.37 39.22 39.94 8,772,788 +0.84(+2.14%)
Oct 04, 2016 38.75 39.61 38.75 39.10 7,963,752 +0.55(+1.42%)
Oct 03, 2016 38.66 38.81 38.27 38.55 7,095,657 -0.07(-0.19%)
Sep 30, 2016 37.80 38.82 37.57 38.63 11,400,033 +0.94(+2.49%)
Sep 29, 2016 39.99 40.16 37.29 37.69 19,044,778 -2.48(-6.17%)
Sep 28, 2016 40.27 40.54 39.41 40.16 9,178,285 +0.07(+0.16%)
Sep 27, 2016 39.44 40.29 39.10 40.10 8,166,746 +0.53(+1.34%)
Sep 26, 2016 40.57 40.70 39.51 39.57 6,623,276 -1.01(-2.48%)
Sep 23, 2016 40.36 40.84 40.02 40.57 7,398,440 +0.05(+0.13%)
Sep 22, 2016 40.88 41.13 40.48 40.52 6,506,278 -0.06(-0.14%)
Sep 21, 2016 40.73 40.91 40.09 40.58 8,278,515 +0.17(+0.41%)
Sep 20, 2016 41.72 41.73 40.40 40.41 8,508,554 -1.23(-2.96%)
Sep 19, 2016 41.44 42.33 41.16 41.64 8,200,346 +0.30(+0.72%)
Sep 16, 2016 40.84 41.67 40.84 41.35 10,039,064 +0.39(+0.96%)
Sep 15, 2016 39.84 41.43 39.76 40.95 9,215,676 +1.18(+2.97%)
Sep 14, 2016 40.43 40.78 39.72 39.77 7,432,482 -0.57(-1.41%)
Sep 13, 2016 40.47 40.66 40.12 40.34 6,434,500 -0.39(-0.95%)
Sep 12, 2016 39.87 40.96 39.54 40.73 7,946,433 +0.70(+1.75%)
Sep 09, 2016 40.78 40.83 39.98 40.03 7,922,077 -0.90(-2.19%)
Sep 08, 2016 40.81 41.27 40.46 40.92 6,129,201 +0.04(+0.11%)
Sep 07, 2016 40.21 40.95 40.11 40.88 6,330,381 +0.60(+1.48%)
Sep 06, 2016 40.18 40.54 39.91 40.28 4,876,444 +0.32(+0.80%)
Sep 02, 2016 39.92 39.96 39.96 39.96 6,686,139 +0.39(+0.99%)
Sep 01, 2016 40.35 40.38 39.26 39.57 7,246,778 -0.77(-1.92%)
Aug 31, 2016 40.55 40.81 40.13 40.34 6,869,104 -0.33(-0.81%)
Aug 30, 2016 40.54 40.73 40.17 40.67 5,552,702 +0.12(+0.31%)
Aug 29, 2016 40.32 40.77 40.27 40.54 4,883,752 +0.26(+0.63%)
Aug 26, 2016 40.13 40.52 39.84 40.29 5,577,087 +0.19(+0.47%)
Aug 25, 2016 40.48 40.68 39.76 40.10 8,114,164 -0.50(-1.22%)
Aug 24, 2016 40.32 40.77 40.06 40.59 7,804,699 +0.36(+0.89%)
Aug 23, 2016 39.73 40.34 39.55 40.24 5,974,277 +0.57(+1.43%)
Aug 22, 2016 39.77 39.77 39.25 39.67 7,115,458 -0.28(-0.71%)
Aug 19, 2016 39.84 40.22 39.61 39.95 5,456,357 -0.17(-0.44%)
Aug 18, 2016 40.16 40.23 39.73 40.13 6,992,803 -0.08(-0.20%)
Aug 17, 2016 39.67 40.30 39.62 40.21 7,962,626 +0.49(+1.23%)
Aug 16, 2016 39.70 39.97 39.51 39.72 5,925,250 -0.01(-0.04%)
Aug 15, 2016 39.63 39.87 39.26 39.73 6,781,782 +0.14(+0.35%)
Aug 12, 2016 39.65 39.74 39.19 39.60 6,650,712 -0.01(-0.04%)
Aug 11, 2016 38.63 39.96 38.59 39.61 10,718,653 +1.04(+2.70%)
Aug 10, 2016 38.33 39.36 38.28 38.57 9,768,243 +0.31(+0.82%)
Aug 09, 2016 39.01 39.13 37.96 38.26 9,403,861 -0.80(-2.05%)
Aug 08, 2016 38.92 39.36 38.85 39.06 9,190,947 +0.50(+1.29%)
Aug 05, 2016 38.39 39.04 38.23 38.56 11,114,108 +0.12(+0.32%)
Aug 04, 2016 39.07 39.39 38.26 38.44 12,265,548 -0.99(-2.52%)
Aug 03, 2016 37.60 39.56 37.48 39.43 15,764,218 +1.70(+4.51%)
Aug 02, 2016 37.58 38.08 37.30 37.73 9,659,428 +0.52(+1.39%)
Aug 01, 2016 37.57 37.93 37.04 37.21 9,569,830 -0.47(-1.24%)
Jul 29, 2016 37.24 37.72 36.87 37.68 7,098,778 +0.30(+0.79%)
Jul 28, 2016 37.76 37.90 36.51 37.38 8,058,877 -0.25(-0.65%)
Jul 27, 2016 37.98 38.68 37.22 37.63 12,694,394 -0.33(-0.87%)
Jul 26, 2016 36.45 38.04 36.00 37.96 17,716,672 +1.72(+4.73%)
Jul 25, 2016 35.94 36.25 35.50 36.25 10,626,358 +0.30(+0.82%)
Jul 22, 2016 36.08 36.24 35.55 35.95 8,534,742 -0.14(-0.38%)
Jul 21, 2016 36.69 36.75 36.04 36.09 6,320,260 -0.51(-1.40%)
Jul 20, 2016 36.80 36.87 36.40 36.60 6,255,932 -0.05(-0.14%)
Jul 19, 2016 36.43 36.79 36.22 36.65 6,771,279 +0.30(+0.83%)
Jul 18, 2016 35.93 36.68 35.60 36.35 7,045,803 +0.35(+0.98%)
Jul 15, 2016 36.49 36.65 35.91 35.99 7,950,004 -0.33(-0.91%)
Jul 14, 2016 36.01 36.37 35.62 36.33 8,287,636 +0.62(+1.74%)
Jul 13, 2016 35.53 35.81 34.76 35.71 11,315,936 +0.21(+0.59%)
Jul 12, 2016 35.30 35.55 35.00 35.50 10,922,486 +0.55(+1.57%)
Jul 11, 2016 34.69 35.05 34.39 34.95 8,571,701 +0.55(+1.59%)
Jul 08, 2016 34.32 34.90 34.05 34.40 13,283,144 +0.35(+1.04%)
Jul 07, 2016 35.28 36.11 34.00 34.05 14,487,885 -1.02(-2.92%)
Jul 06, 2016 35.73 35.85 34.15 35.07 15,395,527 -0.85(-2.37%)
Jul 05, 2016 37.06 37.10 35.55 35.92 11,012,182 -1.15(-3.09%)
Jul 01, 2016 36.61 37.07 37.07 37.07 8,180,795 +0.31(+0.84%)
Jun 30, 2016 37.34 37.44 35.97 36.76 14,447,367 -0.66(-1.77%)
Jun 29, 2016 37.53 37.95 37.13 37.42 10,420,083 +0.06(+0.17%)
Jun 28, 2016 37.51 37.51 36.42 37.36 10,695,549 +0.50(+1.37%)
Jun 27, 2016 37.53 37.60 36.58 36.85 8,765,798 -1.03(-2.72%)
Jun 24, 2016 37.41 38.37 37.20 37.88 11,175,945 -0.83(-2.14%)
Jun 23, 2016 38.49 38.87 38.43 38.71 7,728,883 +0.65(+1.70%)
Jun 22, 2016 37.87 38.34 37.64 38.06 7,355,619 +0.24(+0.65%)
Jun 21, 2016 37.26 37.97 36.95 37.82 6,672,995 +0.57(+1.53%)
Jun 20, 2016 37.65 37.94 37.18 37.25 6,271,352 -0.02(-0.06%)
Jun 17, 2016 37.41 37.95 37.02 37.27 9,853,785 -0.06(-0.15%)
Jun 16, 2016 36.79 37.44 36.54 37.33 7,918,884 +0.36(+0.97%)
Jun 15, 2016 36.36 37.32 36.14 36.97 11,366,132 +0.36(+0.98%)
Jun 14, 2016 36.76 37.41 36.06 36.61 10,311,359 -0.17(-0.45%)
Jun 13, 2016 38.29 38.38 36.68 36.77 12,268,925 -1.74(-4.51%)
Jun 10, 2016 38.57 38.89 38.29 38.51 6,484,549 -0.27(-0.71%)
Jun 09, 2016 39.02 39.09 38.47 38.78 8,730,271 -0.42(-1.07%)
Jun 08, 2016 40.36 40.39 39.11 39.20 8,708,452 -0.90(-2.25%)
Jun 07, 2016 39.72 40.47 39.58 40.10 7,718,846 +0.52(+1.31%)
Jun 06, 2016 39.78 39.85 38.90 39.58 7,290,764 -0.17(-0.42%)
Jun 03, 2016 40.04 40.18 39.19 39.75 6,301,224 -0.41(-1.02%)
Jun 02, 2016 40.15 40.89 40.11 40.16 7,658,057 -0.02(-0.05%)
Jun 01, 2016 39.42 40.42 39.25 40.18 8,816,950 +0.76(+1.92%)
May 31, 2016 39.33 39.78 38.83 39.42 8,594,540 +0.09(+0.24%)
May 27, 2016 39.04 39.33 39.33 39.33 6,157,172 +0.35(+0.89%)
May 26, 2016 39.55 39.56 38.57 38.98 7,543,221 -0.38(-0.97%)
May 25, 2016 39.92 39.99 38.92 39.37 9,309,828 -0.53(-1.32%)
May 24, 2016 39.65 40.02 39.32 39.89 7,479,245 +0.64(+1.63%)
May 23, 2016 39.89 40.22 39.20 39.25 6,431,508 -0.77(-1.93%)
May 20, 2016 39.64 40.12 39.32 40.02 4,906,383 +0.52(+1.32%)
May 19, 2016 39.97 40.76 39.10 39.50 7,355,464 -0.74(-1.84%)
May 18, 2016 39.47 40.93 39.43 40.24 8,153,097 +0.85(+2.15%)
May 17, 2016 39.22 39.97 39.17 39.40 6,146,164 +0.04(+0.11%)
May 16, 2016 39.41 39.48 38.41 39.35 8,126,893 +0.06(+0.15%)
May 13, 2016 39.19 39.66 38.80 39.30 6,388,987 +0.24(+0.60%)
May 12, 2016 40.07 40.19 38.82 39.06 6,334,402 -0.78(-1.95%)
May 11, 2016 39.93 40.40 39.54 39.84 7,977,098 -0.09(-0.23%)
May 10, 2016 39.38 40.07 39.37 39.93 6,891,305 +0.73(+1.86%)
May 09, 2016 39.38 39.49 38.56 39.20 7,560,115 -0.27(-0.69%)
May 06, 2016 39.46 40.23 39.27 39.47 9,444,421 -0.18(-0.45%)
May 05, 2016 40.44 40.64 39.46 39.65 8,870,520 -0.39(-0.96%)
May 04, 2016 41.09 41.49 39.71 40.04 11,293,032 -1.06(-2.57%)
May 03, 2016 41.38 42.05 40.68 41.09 11,694,451 -1.56(-3.66%)
May 02, 2016 42.04 42.85 41.43 42.65 7,599,457 +0.68(+1.61%)
Apr 29, 2016 43.12 43.32 41.74 41.98 9,398,280 -1.45(-3.35%)
Apr 28, 2016 44.04 44.94 43.30 43.43 6,424,959 -0.91(-2.06%)
Apr 27, 2016 44.04 44.59 43.35 44.34 6,467,788 +0.27(+0.61%)
Apr 26, 2016 44.31 44.51 43.76 44.07 5,910,809 +0.03(+0.06%)
Apr 25, 2016 43.67 44.14 43.41 44.04 6,117,412 +0.38(+0.87%)
Apr 22, 2016 43.12 43.75 43.12 43.67 5,573,029 +0.42(+0.97%)
Apr 21, 2016 42.94 43.35 42.25 43.25 7,086,737 +0.31(+0.71%)
Apr 20, 2016 42.78 43.20 42.18 42.94 9,141,563 +0.08(+0.18%)
Apr 19, 2016 43.52 43.78 42.58 42.86 8,635,068 -0.43(-0.99%)
Apr 18, 2016 42.42 43.37 41.43 43.29 7,862,431 +0.87(+2.05%)
Apr 15, 2016 43.79 44.08 42.38 42.42 9,799,944 -1.48(-3.36%)
Apr 14, 2016 44.67 44.78 43.72 43.89 5,807,105 -0.71(-1.58%)
Apr 13, 2016 43.97 44.70 43.53 44.60 6,198,414 +1.18(+2.71%)
Apr 12, 2016 43.35 43.99 42.60 43.42 10,013,342 +0.11(+0.26%)
Apr 11, 2016 44.49 44.70 43.27 43.31 8,583,285 -1.65(-3.68%)
Apr 08, 2016 44.03 45.68 43.58 44.96 10,147,013 +1.00(+2.27%)
Apr 07, 2016 43.87 44.47 43.45 43.97 6,236,565 -0.01(-0.03%)
Apr 06, 2016 45.19 45.38 42.97 43.98 11,364,840 -1.04(-2.31%)
Apr 05, 2016 44.99 45.53 44.73 45.02 5,534,541 -0.11(-0.24%)
Apr 04, 2016 44.79 45.50 44.60 45.13 4,861,437 +0.27(+0.60%)
Apr 01, 2016 45.34 45.41 44.57 44.86 6,229,585 -0.88(-1.92%)
Mar 31, 2016 45.63 46.45 44.81 45.73 8,038,367 +0.11(+0.25%)
Mar 30, 2016 46.16 46.85 45.34 45.62 6,971,285 -0.93(-1.99%)
Mar 29, 2016 46.43 46.74 45.90 46.55 4,984,699 +0.03(+0.06%)
Mar 28, 2016 46.92 47.27 46.29 46.52 4,619,247 -0.43(-0.91%)
Mar 24, 2016 46.02 46.95 46.95 46.95 5,968,032 +0.67(+1.45%)
Mar 23, 2016 47.12 47.57 46.14 46.28 6,021,360 -0.83(-1.77%)
Mar 22, 2016 46.77 47.69 46.50 47.11 5,633,134 +0.16(+0.33%)
Mar 21, 2016 46.65 47.27 46.33 46.95 7,114,612 +0.49(+1.06%)
Mar 18, 2016 45.53 46.82 45.01 46.46 13,637,443 +0.70(+1.53%)
Mar 17, 2016 46.85 47.06 45.44 45.76 9,034,741 -1.26(-2.67%)
Mar 16, 2016 46.20 47.26 46.15 47.02 6,998,496 +0.71(+1.54%)
Mar 15, 2016 45.43 46.32 45.09 46.30 6,518,993 +0.39(+0.85%)
Mar 14, 2016 46.40 46.77 45.39 45.91 5,939,013 -0.70(-1.50%)
Mar 11, 2016 45.88 46.63 45.21 46.61 6,979,714 +0.85(+1.85%)
Mar 10, 2016 46.25 46.25 44.93 45.76 7,573,504 -0.44(-0.96%)
Mar 09, 2016 45.37 46.95 44.94 46.20 8,578,786 +1.76(+3.96%)
Mar 08, 2016 44.76 45.55 44.40 44.44 7,309,222 -0.66(-1.45%)
Mar 07, 2016 45.03 45.43 44.69 45.10 7,289,254 -0.46(-1.00%)
Mar 04, 2016 45.99 46.10 44.31 45.56 9,859,212 +0.04(+0.08%)
Mar 03, 2016 44.91 45.76 44.79 45.52 8,750,523 +1.26(+2.84%)
Mar 02, 2016 43.91 44.91 43.32 44.27 7,561,405 +0.35(+0.80%)
Mar 01, 2016 42.90 43.92 42.18 43.92 6,320,724 +1.08(+2.51%)
Feb 29, 2016 42.95 43.34 42.50 42.84 7,478,446 +0.30(+0.70%)
Feb 26, 2016 43.73 44.12 42.46 42.54 7,537,606 -0.73(-1.70%)
Feb 25, 2016 43.41 43.65 42.19 43.27 7,437,267 +0.06(+0.13%)
Feb 24, 2016 40.58 43.29 40.29 43.22 11,925,596 +2.22(+5.43%)
Feb 23, 2016 42.35 42.35 40.89 40.99 8,012,605 -0.85(-2.03%)
Feb 22, 2016 40.83 42.05 40.65 41.84 7,045,599 +1.16(+2.86%)
Feb 19, 2016 39.24 40.70 39.18 40.68 7,755,816 +1.06(+2.68%)
Feb 18, 2016 41.62 41.68 39.23 39.62 9,553,977 -1.58(-3.83%)
Feb 17, 2016 41.25 41.81 40.63 41.19 8,373,558 +0.30(+0.73%)
Feb 16, 2016 42.03 42.07 40.14 40.89 9,803,141 -0.29(-0.69%)
Feb 12, 2016 40.61 41.18 41.18 41.18 9,413,738 +1.55(+3.92%)
Feb 11, 2016 38.38 39.94 38.07 39.62 11,465,376 +0.49(+1.26%)
Feb 10, 2016 38.88 39.77 37.79 39.13 9,571,950 +0.04(+0.11%)
Feb 09, 2016 38.77 40.13 38.43 39.09 9,291,013 +0.00(+0.00%)
Feb 08, 2016 40.22 40.22 37.47 39.09 16,122,114 -1.64(-4.03%)
Feb 05, 2016 43.49 44.04 40.59 40.73 12,868,740 -2.90(-6.65%)
Feb 04, 2016 43.23 44.36 42.51 43.63 14,283,330 +0.60(+1.39%)
Feb 03, 2016 46.21 46.45 41.94 43.03 17,986,504 -3.06(-6.65%)
Feb 02, 2016 47.56 47.66 45.85 46.09 9,742,945 -2.41(-4.98%)
Feb 01, 2016 48.16 48.81 46.93 48.51 7,734,325 +0.59(+1.22%)
Jan 29, 2016 45.92 47.96 44.66 47.92 10,303,172 +2.35(+5.16%)
Jan 28, 2016 47.54 47.71 43.89 45.57 15,158,635 -1.02(-2.20%)
Jan 27, 2016 48.25 48.36 46.07 46.60 10,662,451 -1.21(-2.54%)
Jan 26, 2016 46.95 47.83 46.26 47.81 8,480,543 +1.81(+3.95%)
Jan 25, 2016 47.70 48.08 45.94 46.00 8,585,313 -1.92(-4.01%)
Jan 22, 2016 45.96 48.36 45.70 47.92 13,135,014 +3.13(+6.98%)
Jan 21, 2016 45.98 46.01 44.53 44.79 12,691,279 -1.45(-3.13%)
Jan 20, 2016 45.87 46.92 45.06 46.24 11,275,266 -0.75(-1.59%)
Jan 19, 2016 47.37 48.38 46.12 46.98 10,062,416 +0.09(+0.20%)
Jan 15, 2016 45.81 46.89 46.89 46.89 12,221,350 -0.64(-1.35%)
Jan 14, 2016 46.11 47.97 44.85 47.54 12,318,111 +1.62(+3.52%)
Jan 13, 2016 49.66 49.89 44.52 45.92 19,163,434 -4.35(-8.65%)
Jan 12, 2016 49.34 50.88 48.94 50.27 11,574,720 +1.50(+3.07%)
Jan 11, 2016 48.20 49.03 47.20 48.77 9,460,661 +0.57(+1.19%)
Jan 08, 2016 50.98 51.19 48.09 48.20 14,504,713 -2.70(-5.31%)
Jan 07, 2016 49.15 51.00 49.12 50.90 12,957,088 +1.01(+2.02%)
Jan 06, 2016 49.34 50.83 49.29 49.89 10,856,972 -0.35(-0.70%)
Jan 05, 2016 49.53 50.38 49.27 50.25 7,277,053 +0.86(+1.74%)
Jan 04, 2016 49.70 50.61 48.51 49.39 9,388,222 -0.54(-1.09%)
Dec 31, 2015 50.24 49.93 49.93 49.93 4,576,350 -0.61(-1.22%)
Dec 30, 2015 50.11 51.15 49.99 50.54 7,170,234 +0.35(+0.69%)
Dec 29, 2015 50.51 50.59 49.80 50.20 3,591,422 +0.33(+0.67%)
Dec 28, 2015 50.24 50.55 49.53 49.87 4,502,986 -0.92(-1.82%)
Dec 24, 2015 50.77 50.79 50.79 50.79 2,446,507 +0.07(+0.14%)
Dec 23, 2015 50.83 50.84 49.43 50.72 8,511,079 +0.25(+0.49%)
Dec 22, 2015 50.37 51.01 50.23 50.47 6,382,429 +0.26(+0.52%)
Dec 21, 2015 49.67 50.32 49.36 50.21 6,805,344 +0.76(+1.54%)
Dec 18, 2015 50.42 50.80 49.38 49.45 15,572,153 -1.17(-2.30%)
Dec 17, 2015 50.06 51.33 49.70 50.61 10,384,244 +1.05(+2.11%)
Dec 16, 2015 48.22 49.87 48.02 49.57 13,106,906 +1.33(+2.77%)
Dec 15, 2015 48.23 48.93 47.51 48.23 9,139,578 +0.54(+1.13%)
Dec 14, 2015 47.31 47.79 45.93 47.70 11,254,240 +0.03(+0.06%)
Dec 11, 2015 49.52 49.84 47.54 47.67 10,940,718 -2.73(-5.42%)
Dec 10, 2015 49.78 51.07 49.03 50.40 7,231,137 +1.06(+2.15%)
Dec 09, 2015 49.84 50.20 48.66 49.34 7,211,541 -0.46(-0.92%)
Dec 08, 2015 49.18 50.54 49.18 49.80 7,685,981 -0.18(-0.37%)
Dec 07, 2015 50.03 50.64 49.09 49.99 10,529,484 -0.42(-0.84%)
Dec 04, 2015 49.58 50.64 49.25 50.41 8,766,100 +0.99(+2.00%)
Dec 03, 2015 50.85 51.16 49.25 49.42 9,212,627 -1.20(-2.37%)
Dec 02, 2015 51.14 52.04 50.37 50.62 5,988,899 -0.62(-1.21%)
Dec 01, 2015 51.18 51.48 50.32 51.24 6,460,859 +0.50(+0.99%)
Nov 30, 2015 51.51 51.60 50.31 50.74 10,260,084 -0.76(-1.48%)
Nov 27, 2015 51.26 51.69 51.11 51.50 2,503,014 +0.01(+0.01%)
Nov 25, 2015 51.41 51.50 51.50 51.50 5,152,040 -0.07(-0.14%)
Nov 24, 2015 51.28 52.17 50.73 51.57 8,075,850 +0.25(+0.48%)
Nov 23, 2015 51.00 51.55 50.25 51.32 7,250,803 +0.49(+0.97%)
Nov 20, 2015 50.35 50.98 50.23 50.83 5,827,455 +0.59(+1.18%)
Nov 19, 2015 49.73 50.57 49.43 50.23 7,886,559 +0.69(+1.40%)
Nov 18, 2015 49.16 49.61 48.50 49.54 5,405,992 +0.46(+0.94%)
Nov 17, 2015 48.79 49.43 48.59 49.08 4,841,721 +0.23(+0.47%)
Nov 16, 2015 48.23 48.90 47.82 48.85 5,067,000 +0.50(+1.03%)
Nov 13, 2015 48.63 48.97 48.10 48.35 5,482,895 -0.32(-0.65%)
Nov 12, 2015 49.41 49.61 48.28 48.66 7,519,257 -1.23(-2.47%)
Nov 11, 2015 50.02 50.48 49.42 49.90 4,719,254 -0.11(-0.21%)
Nov 10, 2015 49.30 50.31 48.90 50.00 6,146,240 +0.58(+1.18%)
Nov 09, 2015 50.51 50.97 49.16 49.42 6,857,758 -1.02(-2.03%)
Nov 06, 2015 50.22 50.94 49.80 50.45 6,850,531 +0.01(+0.03%)
Nov 05, 2015 49.75 50.70 49.51 50.43 9,432,333 +0.58(+1.17%)
Nov 04, 2015 48.94 50.05 48.87 49.85 11,872,693 +1.05(+2.16%)
Nov 03, 2015 47.66 49.11 47.40 48.80 9,225,102 +1.10(+2.31%)
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.