Valero Energy (NY: VLO )

166.71 -1.10 (-0.66%)
Streaming Delayed Price Updated: 10:13 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 61.73 62.57 61.37 61.51 3,019,900 +0.03(+0.05%)
Aug 29, 2019 59.70 61.60 59.65 61.48 3,255,515 +2.03(+3.41%)
Aug 28, 2019 58.50 60.12 58.01 59.45 2,601,721 +0.86(+1.46%)
Aug 27, 2019 60.55 60.82 58.33 58.59 4,528,943 -1.63(-2.71%)
Aug 26, 2019 61.05 61.53 60.07 60.23 3,564,979 -0.38(-0.63%)
Aug 23, 2019 62.74 63.48 60.28 60.61 4,293,460 -2.65(-4.18%)
Aug 22, 2019 64.16 64.57 63.21 63.26 2,824,218 -0.80(-1.25%)
Aug 21, 2019 64.77 64.77 63.51 64.06 2,948,764 +0.32(+0.50%)
Aug 20, 2019 64.93 65.06 63.68 63.74 3,148,567 -1.38(-2.12%)
Aug 19, 2019 64.71 65.73 64.61 65.12 3,469,983 +1.29(+2.02%)
Aug 16, 2019 63.36 64.08 63.07 63.83 3,301,268 +1.14(+1.82%)
Aug 15, 2019 62.29 62.96 61.71 62.69 3,772,179 +0.59(+0.95%)
Aug 14, 2019 62.96 63.71 62.07 62.10 4,788,257 -2.24(-3.48%)
Aug 13, 2019 63.17 64.76 62.38 64.34 3,827,144 +1.30(+2.06%)
Aug 12, 2019 63.75 64.48 62.63 63.04 3,041,740 -1.39(-2.16%)
Aug 09, 2019 64.17 65.02 63.92 64.43 4,637,979 +0.07(+0.11%)
Aug 08, 2019 62.29 64.41 62.21 64.35 4,252,202 +2.41(+3.89%)
Aug 07, 2019 61.78 62.20 60.64 61.94 5,018,440 -0.84(-1.34%)
Aug 06, 2019 62.73 63.36 61.97 62.78 4,073,400 +0.87(+1.40%)
Aug 05, 2019 65.07 65.08 61.35 61.92 7,313,843 -4.40(-6.64%)
Aug 02, 2019 67.48 67.81 65.47 66.32 4,070,931 -1.83(-2.69%)
Aug 01, 2019 68.86 69.93 67.61 68.16 5,239,225 -0.74(-1.07%)
Jul 31, 2019 68.46 69.90 68.25 68.89 3,981,535 +0.37(+0.54%)
Jul 30, 2019 67.48 68.53 66.99 68.52 3,204,443 +0.61(+0.90%)
Jul 29, 2019 67.94 68.54 67.28 67.91 2,491,681 -0.23(-0.33%)
Jul 26, 2019 67.24 68.69 67.14 68.13 3,356,557 +0.69(+1.03%)
Jul 25, 2019 69.64 69.86 66.40 67.44 6,494,969 -2.20(-3.16%)
Jul 24, 2019 68.33 69.98 67.96 69.64 4,952,806 +1.13(+1.65%)
Jul 23, 2019 68.23 68.93 67.96 68.50 3,591,272 +0.34(+0.50%)
Jul 22, 2019 68.13 68.64 67.35 68.16 2,904,489 +0.57(+0.84%)
Jul 19, 2019 67.47 68.06 67.30 67.60 2,354,972 +0.24(+0.36%)
Jul 18, 2019 66.76 67.44 66.25 67.36 2,549,197 +0.09(+0.13%)
Jul 17, 2019 67.95 68.25 66.54 67.27 3,656,937 -0.78(-1.15%)
Jul 16, 2019 68.08 68.63 67.58 68.05 2,193,889 -0.09(-0.13%)
Jul 15, 2019 68.32 68.55 67.11 68.14 3,110,332 -0.35(-0.51%)
Jul 12, 2019 68.33 68.89 67.94 68.49 2,189,774 +0.26(+0.38%)
Jul 11, 2019 67.83 68.63 67.53 68.23 3,443,002 +0.83(+1.23%)
Jul 10, 2019 67.24 67.61 66.40 67.40 3,683,597 +0.94(+1.41%)
Jul 09, 2019 65.45 66.86 65.36 66.46 3,284,955 +0.71(+1.08%)
Jul 08, 2019 66.04 66.25 65.26 65.75 2,871,484 -0.39(-0.59%)
Jul 05, 2019 66.07 66.35 65.66 66.14 2,045,984 -0.11(-0.17%)
Jul 03, 2019 65.32 66.65 65.15 66.25 2,855,146 +1.03(+1.59%)
Jul 02, 2019 67.68 67.68 64.44 65.22 8,888,223 -2.87(-4.21%)
Jul 01, 2019 70.18 70.50 67.71 68.08 5,648,952 -1.10(-1.59%)
Jun 28, 2019 67.93 69.31 67.88 69.18 4,019,330 +1.36(+2.00%)
Jun 27, 2019 68.69 68.69 67.54 67.83 2,980,395 -0.81(-1.18%)
Jun 26, 2019 66.37 69.27 66.35 68.63 6,377,872 +2.67(+4.04%)
Jun 25, 2019 65.05 66.24 64.80 65.97 4,057,115 +0.70(+1.08%)
Jun 24, 2019 65.93 66.36 65.06 65.26 3,165,526 -0.93(-1.40%)
Jun 21, 2019 65.03 66.22 64.78 66.19 8,128,251 +1.75(+2.71%)
Jun 20, 2019 64.19 65.17 64.09 64.45 3,726,862 +1.28(+2.03%)
Jun 19, 2019 62.96 63.92 62.60 63.16 2,866,426 +0.29(+0.46%)
Jun 18, 2019 62.71 63.74 62.59 62.87 3,414,869 +0.70(+1.13%)
Jun 17, 2019 61.80 62.83 61.68 62.17 3,056,646 +0.14(+0.22%)
Jun 14, 2019 62.17 62.40 61.39 62.03 2,578,949 -0.40(-0.65%)
Jun 13, 2019 62.61 63.09 61.80 62.44 3,489,078 +0.61(+0.99%)
Jun 12, 2019 61.56 62.10 60.83 61.82 3,179,254 +0.11(+0.18%)
Jun 11, 2019 61.92 62.49 61.68 61.71 3,072,881 +0.40(+0.66%)
Jun 10, 2019 61.08 62.55 61.06 61.30 3,880,957 +0.91(+1.51%)
Jun 07, 2019 60.16 60.77 59.86 60.39 3,523,364 +0.21(+0.35%)
Jun 06, 2019 59.84 60.50 58.83 60.18 4,662,591 +1.07(+1.82%)
Jun 05, 2019 60.12 60.16 58.32 59.11 4,016,044 -0.57(-0.96%)
Jun 04, 2019 58.59 59.77 58.39 59.68 3,879,461 +1.49(+2.57%)
Jun 03, 2019 57.14 58.72 57.10 58.18 4,653,642 +1.29(+2.27%)
May 31, 2019 57.39 57.76 56.12 56.89 7,017,524 -2.00(-3.39%)
May 30, 2019 60.25 60.39 58.18 58.89 6,334,558 -1.61(-2.66%)
May 29, 2019 59.82 60.93 59.51 60.50 3,779,253 -0.19(-0.31%)
May 28, 2019 61.94 62.35 60.64 60.68 4,490,962 -0.91(-1.48%)
May 24, 2019 61.36 62.18 60.90 61.59 4,140,723 +0.65(+1.07%)
May 23, 2019 63.75 63.75 60.75 60.94 7,719,023 -3.99(-6.15%)
May 22, 2019 66.40 66.65 64.60 64.93 3,640,771 -1.71(-2.57%)
May 21, 2019 66.69 67.07 66.42 66.65 3,855,797 +0.32(+0.48%)
May 20, 2019 67.25 67.58 66.19 66.33 3,432,766 -1.32(-1.95%)
May 17, 2019 68.19 68.94 67.62 67.65 3,160,051 -1.42(-2.06%)
May 16, 2019 67.73 69.17 67.69 69.07 4,062,374 +1.70(+2.52%)
May 15, 2019 66.70 67.46 65.97 67.37 3,204,452 +0.33(+0.49%)
May 14, 2019 65.71 67.35 65.71 67.04 4,193,819 +1.98(+3.04%)
May 13, 2019 65.97 66.82 64.52 65.06 4,934,064 -1.85(-2.77%)
May 10, 2019 65.46 67.20 65.00 66.92 5,610,710 +1.59(+2.43%)
May 09, 2019 65.34 65.77 62.97 65.33 8,335,979 -0.53(-0.80%)
May 08, 2019 66.84 67.86 65.61 65.85 6,069,719 -1.57(-2.32%)
May 07, 2019 68.34 68.34 66.05 67.42 7,526,328 -1.62(-2.35%)
May 06, 2019 69.89 69.89 68.46 69.04 5,932,467 -1.64(-2.32%)
May 03, 2019 71.25 71.66 70.53 70.68 3,746,813 +0.15(+0.22%)
May 02, 2019 71.73 72.52 70.04 70.53 6,362,385 -1.21(-1.69%)
May 01, 2019 72.70 73.39 71.71 71.74 4,856,628 -0.71(-0.98%)
Apr 30, 2019 71.73 73.03 71.72 72.45 3,815,133 +0.85(+1.18%)
Apr 29, 2019 72.09 72.26 71.22 71.61 3,330,682 -0.38(-0.53%)
Apr 26, 2019 72.15 72.44 71.14 71.99 3,763,830 -0.60(-0.83%)
Apr 25, 2019 70.13 74.08 70.05 72.59 7,898,035 +2.48(+3.53%)
Apr 24, 2019 72.27 72.27 70.02 70.11 6,313,268 -2.04(-2.82%)
Apr 23, 2019 73.07 73.14 71.70 72.15 5,296,053 -0.70(-0.95%)
Apr 22, 2019 70.79 73.01 70.74 72.85 3,831,926 +2.49(+3.53%)
Apr 18, 2019 71.48 71.69 70.18 70.36 3,341,150 -1.10(-1.54%)
Apr 17, 2019 71.06 71.98 70.88 71.46 3,700,712 +0.88(+1.25%)
Apr 16, 2019 70.09 70.79 69.50 70.58 3,137,349 +0.54(+0.76%)
Apr 15, 2019 70.65 70.66 69.23 70.05 3,534,312 -0.61(-0.86%)
Apr 12, 2019 71.75 72.03 70.24 70.66 5,008,973 -0.50(-0.71%)
Apr 11, 2019 70.71 72.28 70.43 71.16 4,607,454 +0.49(+0.69%)
Apr 10, 2019 68.58 71.07 68.39 70.67 6,547,121 +2.65(+3.90%)
Apr 09, 2019 68.75 68.75 67.75 68.02 3,027,321 -0.87(-1.26%)
Apr 08, 2019 69.44 69.80 68.75 68.89 2,679,274 -0.39(-0.57%)
Apr 05, 2019 67.50 69.31 67.32 69.28 3,712,028 +1.87(+2.77%)
Apr 04, 2019 67.34 67.64 66.36 67.41 4,088,764 +0.07(+0.11%)
Apr 03, 2019 68.02 68.75 67.01 67.34 3,732,825 -0.15(-0.22%)
Apr 02, 2019 68.92 68.92 67.47 67.49 3,659,592 -1.58(-2.29%)
Apr 01, 2019 68.63 69.40 68.27 69.07 3,652,645 +1.28(+1.89%)
Mar 29, 2019 68.41 68.52 67.04 67.79 4,014,461 +0.00(+0.00%)
Mar 28, 2019 68.38 68.77 67.31 67.79 3,519,573 -0.95(-1.38%)
Mar 27, 2019 69.09 69.98 68.42 68.75 4,042,275 -0.78(-1.13%)
Mar 26, 2019 68.69 69.81 68.63 69.53 4,045,973 +1.21(+1.78%)
Mar 25, 2019 67.53 68.40 67.18 68.31 3,256,510 +0.68(+1.00%)
Mar 22, 2019 68.40 68.84 66.71 67.64 3,600,664 -1.40(-2.03%)
Mar 21, 2019 69.12 70.04 68.91 69.03 2,922,801 -0.05(-0.07%)
Mar 20, 2019 68.76 69.55 68.19 69.08 4,907,212 +0.01(+0.01%)
Mar 19, 2019 69.74 70.29 68.90 69.07 3,686,414 -0.26(-0.37%)
Mar 18, 2019 68.21 69.41 68.17 69.33 4,272,080 +1.33(+1.96%)
Mar 15, 2019 67.83 68.91 67.65 67.99 7,078,329 +0.11(+0.16%)
Mar 14, 2019 67.22 67.90 66.99 67.88 4,437,006 +0.58(+0.85%)
Mar 13, 2019 67.22 67.59 66.71 67.31 5,350,193 +0.30(+0.44%)
Mar 12, 2019 66.64 67.99 66.14 67.01 6,268,591 +0.30(+0.44%)
Mar 11, 2019 64.29 66.78 64.07 66.72 5,474,213 +2.98(+4.68%)
Mar 08, 2019 63.74 63.91 62.78 63.74 5,116,457 -0.67(-1.04%)
Mar 07, 2019 65.08 65.29 64.21 64.41 3,936,319 -0.61(-0.93%)
Mar 06, 2019 64.82 65.54 64.53 65.01 4,309,830 +0.16(+0.25%)
Mar 05, 2019 65.93 65.93 64.35 64.85 4,751,867 -1.10(-1.67%)
Mar 04, 2019 66.86 66.87 64.66 65.96 4,615,437 -0.29(-0.43%)
Mar 01, 2019 65.63 66.31 65.49 66.24 3,882,827 +1.06(+1.63%)
Feb 28, 2019 66.40 66.57 65.16 65.18 4,515,108 -1.22(-1.84%)
Feb 27, 2019 67.53 67.62 66.26 66.40 3,763,694 -1.05(-1.56%)
Feb 26, 2019 67.93 68.53 67.44 67.46 2,685,657 -0.46(-0.67%)
Feb 25, 2019 68.01 68.46 67.82 67.91 2,542,915 -0.27(-0.40%)
Feb 22, 2019 68.04 68.79 67.57 68.19 3,951,522 +0.67(+0.99%)
Feb 21, 2019 68.29 69.02 67.42 67.52 4,013,894 -0.76(-1.11%)
Feb 20, 2019 67.73 68.87 67.61 68.27 4,944,312 +0.51(+0.75%)
Feb 19, 2019 67.21 67.91 66.98 67.76 2,541,649 +0.31(+0.46%)
Feb 15, 2019 67.44 68.03 67.18 67.45 4,917,129 +0.63(+0.94%)
Feb 14, 2019 66.53 67.10 65.89 66.82 3,515,764 +0.12(+0.18%)
Feb 13, 2019 65.94 66.92 65.93 66.70 3,409,144 +0.90(+1.37%)
Feb 12, 2019 66.63 66.68 65.65 65.80 3,858,096 -0.09(-0.13%)
Feb 11, 2019 66.43 66.90 65.82 65.88 4,357,369 -0.63(-0.95%)
Feb 08, 2019 66.04 66.74 64.93 66.52 5,219,748 +0.18(+0.27%)
Feb 07, 2019 67.78 68.47 66.06 66.34 3,938,945 -1.59(-2.34%)
Feb 06, 2019 67.79 68.47 67.28 67.92 3,520,683 -0.03(-0.05%)
Feb 05, 2019 66.98 68.07 66.72 67.96 4,877,209 +0.92(+1.38%)
Feb 04, 2019 67.20 67.63 66.26 67.03 5,621,063 -0.37(-0.55%)
Feb 01, 2019 69.57 69.73 66.88 67.40 6,496,825 -2.02(-2.92%)
Jan 31, 2019 69.56 69.85 66.64 69.43 11,127,259 +3.59(+5.45%)
Jan 30, 2019 64.60 66.10 64.22 65.84 5,930,270 +1.69(+2.64%)
Jan 29, 2019 63.85 64.43 63.25 64.15 4,974,954 +0.09(+0.14%)
Jan 28, 2019 64.14 64.53 63.43 64.06 4,632,181 -0.92(-1.41%)
Jan 25, 2019 63.35 65.54 63.01 64.98 8,176,277 +2.56(+4.10%)
Jan 24, 2019 62.72 63.35 61.82 62.41 6,443,161 -0.66(-1.04%)
Jan 23, 2019 64.78 65.19 62.80 63.07 5,695,500 -1.76(-2.72%)
Jan 22, 2019 65.01 65.87 64.00 64.83 9,617,266 -0.46(-0.70%)
Jan 18, 2019 65.59 65.62 63.62 65.29 6,464,569 +1.66(+2.61%)
Jan 17, 2019 62.03 63.87 61.96 63.63 5,029,301 +1.18(+1.89%)
Jan 16, 2019 62.09 62.71 61.74 62.45 4,656,192 +0.18(+0.29%)
Jan 15, 2019 62.72 62.79 61.58 62.27 4,110,975 -0.14(-0.23%)
Jan 14, 2019 61.47 62.61 61.07 62.41 5,687,260 +0.38(+0.61%)
Jan 11, 2019 60.89 62.50 60.79 62.03 4,562,995 +0.83(+1.36%)
Jan 10, 2019 61.24 61.72 60.34 61.20 4,830,092 +0.10(+0.17%)
Jan 09, 2019 61.46 61.97 59.92 61.10 5,387,084 -0.06(-0.09%)
Jan 08, 2019 61.59 61.92 60.52 61.16 3,905,700 +0.21(+0.35%)
Jan 07, 2019 60.87 61.93 60.09 60.94 4,848,643 +0.06(+0.10%)
Jan 04, 2019 59.63 61.09 58.98 60.88 5,520,676 +2.22(+3.79%)
Jan 03, 2019 60.03 60.21 57.67 58.66 4,175,348 -1.08(-1.80%)
Jan 02, 2019 58.36 60.20 57.84 59.73 5,403,022 +0.47(+0.79%)
Dec 31, 2018 58.35 59.46 58.27 59.27 4,829,137 +1.18(+2.03%)
Dec 28, 2018 59.18 59.61 57.35 58.09 5,395,827 -0.91(-1.54%)
Dec 27, 2018 56.95 59.00 56.71 59.00 6,163,696 +1.04(+1.80%)
Dec 26, 2018 54.78 58.10 54.40 57.96 7,367,651 +3.45(+6.34%)
Dec 24, 2018 56.33 56.48 54.48 54.50 4,130,008 -2.13(-3.77%)
Dec 21, 2018 55.55 57.31 55.47 56.64 9,765,793 +0.81(+1.46%)
Dec 20, 2018 55.41 57.32 55.35 55.82 7,968,173 -0.29(-0.52%)
Dec 19, 2018 56.65 58.49 55.53 56.11 6,214,790 -0.06(-0.11%)
Dec 18, 2018 57.35 57.99 55.87 56.18 5,384,690 -1.20(-2.09%)
Dec 17, 2018 57.65 58.62 56.33 57.38 5,702,811 -0.57(-0.98%)
Dec 14, 2018 58.03 59.56 57.69 57.95 6,351,864 -0.13(-0.22%)
Dec 13, 2018 58.45 58.95 57.73 58.07 5,601,110 -0.14(-0.24%)
Dec 12, 2018 58.85 59.20 57.97 58.22 5,172,295 +0.29(+0.50%)
Dec 11, 2018 58.30 59.54 57.36 57.92 5,846,184 -0.09(-0.15%)
Dec 10, 2018 59.31 59.51 56.51 58.01 9,369,976 -2.06(-3.43%)
Dec 07, 2018 63.17 63.61 59.73 60.07 5,906,860 -2.25(-3.61%)
Dec 06, 2018 61.67 62.44 60.74 62.33 5,945,260 -0.53(-0.84%)
Dec 04, 2018 64.63 65.39 62.65 62.86 7,865,104 -1.42(-2.20%)
Dec 03, 2018 65.03 66.23 62.87 64.27 7,940,983 +1.11(+1.75%)
Nov 30, 2018 62.43 63.60 61.97 63.17 7,191,906 +0.34(+0.54%)
Nov 29, 2018 62.62 63.83 61.93 62.83 4,619,145 +0.04(+0.06%)
Nov 28, 2018 61.54 62.89 60.28 62.79 4,949,633 +1.57(+2.57%)
Nov 27, 2018 62.00 62.45 60.90 61.21 5,610,494 -1.07(-1.71%)
Nov 26, 2018 61.62 63.06 61.62 62.28 5,450,984 +1.38(+2.27%)
Nov 23, 2018 61.73 61.89 60.87 60.90 2,662,938 -1.72(-2.74%)
Nov 21, 2018 62.61 62.61 62.61 0 +0.47(+0.75%)
Nov 20, 2018 62.75 63.80 61.66 62.15 7,319,668 -1.64(-2.58%)
Nov 19, 2018 65.36 65.51 62.87 63.79 4,963,284 -1.94(-2.96%)
Nov 16, 2018 65.30 66.16 65.01 65.73 4,403,453 +0.53(+0.82%)
Nov 15, 2018 63.89 65.37 63.33 65.20 5,475,593 +0.73(+1.13%)
Nov 14, 2018 66.05 66.56 63.62 64.47 7,232,410 -0.96(-1.47%)
Nov 13, 2018 66.96 67.36 65.10 65.44 5,610,446 -1.88(-2.79%)
Nov 12, 2018 68.80 69.09 67.15 67.32 4,982,018 -1.26(-1.84%)
Nov 09, 2018 68.71 69.12 67.72 68.58 6,079,523 -0.88(-1.26%)
Nov 08, 2018 72.32 72.64 68.95 69.45 7,422,612 -3.05(-4.20%)
Nov 07, 2018 72.07 72.61 70.52 72.50 4,690,722 +1.03(+1.44%)
Nov 06, 2018 71.38 71.89 70.41 71.47 3,332,548 +0.10(+0.14%)
Nov 05, 2018 72.73 73.11 70.37 71.37 4,256,639 -0.53(-0.74%)
Nov 02, 2018 72.98 74.17 71.19 71.90 4,373,058 -0.53(-0.74%)
Nov 01, 2018 72.09 73.09 70.72 72.44 5,543,817 +1.11(+1.56%)
Oct 31, 2018 71.42 73.46 71.27 71.33 7,025,968 +0.78(+1.10%)
Oct 30, 2018 68.72 70.81 68.65 70.55 6,994,120 +2.13(+3.11%)
Oct 29, 2018 67.65 70.02 67.47 68.42 7,514,746 +1.25(+1.85%)
Oct 26, 2018 67.36 68.30 64.71 67.18 8,839,217 -1.25(-1.82%)
Oct 25, 2018 69.71 70.33 67.30 68.42 6,611,823 +0.54(+0.80%)
Oct 24, 2018 71.69 72.16 67.60 67.88 8,092,850 -3.89(-5.42%)
Oct 23, 2018 71.11 72.16 68.85 71.77 8,050,463 -0.93(-1.28%)
Oct 22, 2018 72.46 73.28 71.33 72.70 5,955,112 +0.07(+0.10%)
Oct 19, 2018 76.87 78.53 72.43 72.63 15,092,937 -8.32(-10.28%)
Oct 18, 2018 80.42 82.10 79.34 80.96 5,132,495 -0.27(-0.34%)
Oct 17, 2018 82.92 83.08 80.87 81.23 4,315,087 -1.70(-2.05%)
Oct 16, 2018 81.85 83.15 81.42 82.93 2,821,659 +1.66(+2.04%)
Oct 15, 2018 84.75 84.88 81.18 81.27 4,778,410 -3.49(-4.12%)
Oct 12, 2018 84.41 85.10 83.42 84.76 4,473,055 +1.06(+1.27%)
Oct 11, 2018 86.11 87.21 83.25 83.70 4,442,583 -3.09(-3.56%)
Oct 10, 2018 90.94 90.95 86.72 86.79 3,937,061 -3.77(-4.17%)
Oct 09, 2018 90.97 92.01 90.32 90.56 3,065,638 -0.41(-0.45%)
Oct 08, 2018 91.28 91.65 90.17 90.97 3,476,947 -0.73(-0.79%)
Oct 05, 2018 92.55 92.76 90.68 91.70 2,342,208 -0.09(-0.09%)
Oct 04, 2018 93.63 93.91 91.32 91.79 2,827,393 -2.17(-2.31%)
Oct 03, 2018 91.20 94.53 91.20 93.95 4,704,554 +3.50(+3.87%)
Oct 02, 2018 89.48 90.52 88.13 90.45 4,138,547 +1.28(+1.44%)
Oct 01, 2018 89.73 90.71 88.95 89.17 3,070,924 +0.10(+0.11%)
Sep 28, 2018 89.73 90.66 88.80 89.07 3,559,670 -1.21(-1.34%)
Sep 27, 2018 91.79 92.81 90.00 90.27 2,914,179 -0.96(-1.06%)
Sep 26, 2018 91.03 92.11 89.76 91.24 3,183,196 -0.19(-0.21%)
Sep 25, 2018 90.52 92.16 90.01 91.43 4,111,391 +1.41(+1.57%)
Sep 24, 2018 88.63 90.96 88.55 90.02 3,920,568 +2.13(+2.42%)
Sep 21, 2018 86.77 88.45 86.23 87.89 5,165,245 +1.38(+1.59%)
Sep 20, 2018 86.18 87.41 84.64 86.51 4,004,479 +0.61(+0.71%)
Sep 19, 2018 90.19 90.19 85.08 85.90 6,427,979 -4.41(-4.88%)
Sep 18, 2018 90.65 91.30 90.29 90.31 2,590,337 -0.10(-0.11%)
Sep 17, 2018 91.65 91.91 90.21 90.41 2,395,891 -1.31(-1.43%)
Sep 14, 2018 91.52 92.25 91.38 91.72 2,202,237 +0.23(+0.26%)
Sep 13, 2018 91.25 91.99 90.67 91.48 2,649,329 +0.41(+0.45%)
Sep 12, 2018 90.89 91.95 90.74 91.07 4,080,639 +0.95(+1.05%)
Sep 11, 2018 89.99 91.07 89.45 90.13 3,456,875 -0.12(-0.13%)
Sep 10, 2018 90.56 91.26 90.04 90.24 3,131,187 +0.13(+0.15%)
Sep 07, 2018 89.92 90.74 88.79 90.11 3,190,332 -0.78(-0.85%)
Sep 06, 2018 91.88 93.09 90.29 90.89 4,350,619 -0.66(-0.72%)
Sep 05, 2018 93.37 93.48 91.54 91.54 5,755,147 -2.61(-2.77%)
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.