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 (%)
Nov 28, 2008 10.45 10.62 10.03 10.54 7,007,089 -0.01(-0.06%)
Nov 26, 2008 9.969 10.60 9.849 10.54 23,706,814 +0.42(+4.14%)
Nov 25, 2008 10.24 10.30 9.562 10.12 20,810,960 +0.13(+1.26%)
Nov 24, 2008 9.797 10.25 9.401 9.998 23,423,574 +0.60(+6.42%)
Nov 21, 2008 8.379 9.476 8.212 9.395 31,800,672 +1.33(+16.44%)
Nov 20, 2008 9.177 9.194 8.005 8.069 29,288,038 -1.38(-14.59%)
Nov 19, 2008 10.48 10.48 9.418 9.447 22,977,302 -1.18(-11.08%)
Nov 18, 2008 10.96 11.09 9.998 10.62 26,340,704 -0.22(-2.06%)
Nov 17, 2008 10.97 11.33 10.77 10.85 20,153,914 -0.36(-3.18%)
Nov 14, 2008 10.89 11.90 10.48 11.20 0 +0.09(+0.83%)
Nov 13, 2008 10.13 11.17 9.590 11.11 23,659,922 +0.99(+9.82%)
Nov 12, 2008 10.63 10.83 10.09 10.12 18,105,850 -0.86(-7.80%)
Nov 11, 2008 11.14 11.19 10.52 10.97 17,088,580 -0.36(-3.14%)
Nov 10, 2008 11.46 11.59 10.94 11.33 17,105,864 +0.28(+2.55%)
Nov 07, 2008 10.83 11.34 10.62 11.05 19,765,754 +0.33(+3.11%)
Nov 06, 2008 11.72 11.77 10.56 10.72 26,884,886 -1.17(-9.86%)
Nov 05, 2008 12.28 12.69 11.86 11.89 27,574,640 -0.73(-5.78%)
Nov 04, 2008 11.86 12.63 11.49 12.62 31,314,366 +0.96(+8.28%)
Nov 03, 2008 12.18 12.18 11.32 11.65 20,699,092 -0.17(-1.41%)
Oct 31, 2008 10.85 12.29 10.65 11.82 43,552,960 +0.78(+7.08%)
Oct 30, 2008 10.62 11.20 10.12 11.04 34,637,416 +1.02(+10.14%)
Oct 29, 2008 9.958 10.88 9.487 10.02 38,497,512 +0.37(+3.81%)
Oct 28, 2008 9.757 9.860 9.010 9.654 42,002,776 +0.98(+11.25%)
Oct 27, 2008 8.924 9.476 8.677 8.677 25,779,578 -0.49(-5.33%)
Oct 24, 2008 8.407 9.389 8.379 9.165 28,111,306 -0.64(-6.56%)
Oct 23, 2008 10.50 10.50 9.085 9.809 37,904,444 -0.48(-4.69%)
Oct 22, 2008 11.03 11.28 9.837 10.29 26,601,322 -1.26(-10.89%)
Oct 21, 2008 11.28 12.06 11.16 11.55 26,624,354 +0.00(+0.00%)
Oct 20, 2008 11.12 11.60 10.77 11.55 29,528,426 +1.14(+10.98%)
Oct 17, 2008 9.872 11.20 9.665 10.41 0 +0.29(+2.84%)
Oct 16, 2008 10.22 10.60 9.051 10.12 40,783,248 +0.06(+0.57%)
Oct 15, 2008 12.06 12.23 9.981 10.06 29,996,548 -2.52(-20.00%)
Oct 14, 2008 12.96 13.67 12.00 12.58 29,119,000 +0.18(+1.44%)
Oct 13, 2008 11.49 12.52 9.998 12.40 35,903,804 +1.89(+17.98%)
Oct 10, 2008 9.912 11.66 9.751 10.51 53,601,188 -0.44(-3.99%)
Oct 09, 2008 13.25 13.31 10.82 10.95 31,112,706 -1.94(-15.06%)
Oct 08, 2008 12.35 13.27 11.50 12.89 40,438,512 -0.18(-1.36%)
Oct 07, 2008 14.17 14.54 12.95 13.06 31,808,670 -0.92(-6.57%)
Oct 06, 2008 13.98 13.98 12.34 13.98 37,873,308 -0.78(-5.29%)
Oct 03, 2008 15.06 16.25 14.62 14.76 0 -0.10(-0.66%)
Oct 02, 2008 16.86 16.86 14.83 14.86 25,866,426 -1.95(-11.61%)
Oct 01, 2008 17.11 17.44 16.48 16.81 22,681,836 -0.59(-3.37%)
Sep 30, 2008 17.66 17.70 16.96 17.40 20,014,180 +0.18(+1.07%)
Sep 29, 2008 18.96 19.24 16.19 17.22 29,392,580 -2.41(-12.26%)
Sep 26, 2008 19.70 20.55 18.89 19.62 0 -0.88(-4.31%)
Sep 25, 2008 19.74 20.77 19.38 20.51 21,639,312 +0.98(+5.03%)
Sep 24, 2008 18.97 19.57 18.43 19.53 19,191,706 +0.75(+4.01%)
Sep 23, 2008 18.50 19.38 18.43 18.77 22,315,312 +0.40(+2.16%)
Sep 22, 2008 19.54 19.80 18.14 18.38 21,189,174 -1.25(-6.38%)
Sep 19, 2008 19.53 19.76 18.52 19.63 0 +1.16(+6.28%)
Sep 18, 2008 17.94 18.75 17.38 18.47 28,756,866 +0.94(+5.34%)
Sep 17, 2008 18.10 19.35 17.25 17.53 32,366,086 -0.71(-3.90%)
Sep 16, 2008 17.47 18.49 16.60 18.24 35,007,012 +0.33(+1.86%)
Sep 15, 2008 19.30 19.36 17.44 17.91 37,996,904 -2.69(-13.05%)
Sep 12, 2008 19.42 20.80 19.18 20.60 0 +1.63(+8.60%)
Sep 11, 2008 17.99 19.04 17.60 18.97 36,338,536 +1.22(+6.89%)
Sep 10, 2008 17.68 18.18 16.84 17.75 29,723,326 +0.22(+1.28%)
Sep 09, 2008 19.53 19.53 17.42 17.52 37,127,720 -2.35(-11.82%)
Sep 08, 2008 19.61 20.01 18.89 19.87 25,008,500 +0.70(+3.65%)
Sep 05, 2008 19.23 19.52 18.39 19.17 0 -0.17(-0.86%)
Sep 04, 2008 20.35 20.42 19.24 19.34 22,914,176 -0.63(-3.16%)
Sep 03, 2008 19.09 20.12 18.83 19.97 25,150,588 +0.99(+5.24%)
Sep 02, 2008 20.62 20.62 18.82 18.97 25,491,182 -0.99(-4.95%)
Aug 29, 2008 20.38 20.38 19.88 19.96 0 -0.15(-0.74%)
Aug 28, 2008 20.39 20.66 19.61 20.11 14,042,711 +0.00(+0.00%)
Aug 27, 2008 19.46 20.65 19.41 20.11 23,104,656 +0.82(+4.23%)
Aug 26, 2008 19.18 19.57 19.04 19.30 12,384,045 +0.29(+1.51%)
Aug 25, 2008 19.27 19.73 18.88 19.01 9,897,542 -0.32(-1.66%)
Aug 22, 2008 19.72 19.78 19.09 19.33 0 -0.30(-1.52%)
Aug 21, 2008 19.65 19.88 19.38 19.63 11,337,003 -0.40(-1.98%)
Aug 20, 2008 19.04 20.19 18.84 20.03 19,779,390 +0.83(+4.34%)
Aug 19, 2008 18.66 19.26 18.51 19.19 14,077,522 +0.45(+2.42%)
Aug 18, 2008 19.74 19.81 18.61 18.74 14,370,577 -0.92(-4.67%)
Aug 15, 2008 19.64 20.00 19.36 19.66 0 +0.17(+0.88%)
Aug 14, 2008 20.00 20.01 19.30 19.49 15,189,220 -0.49(-2.47%)
Aug 13, 2008 19.46 20.17 19.24 19.98 20,243,156 +0.58(+2.99%)
Aug 12, 2008 20.23 20.37 19.31 19.40 17,807,360 -0.62(-3.10%)
Aug 11, 2008 20.08 20.51 19.62 20.02 18,581,990 +0.08(+0.40%)
Aug 08, 2008 19.20 20.07 18.84 19.94 23,072,042 +1.02(+5.40%)
Aug 07, 2008 19.65 19.93 18.82 18.92 20,271,630 -0.88(-4.44%)
Aug 06, 2008 18.54 19.87 18.54 19.80 30,105,022 +1.34(+7.25%)
Aug 05, 2008 17.90 18.75 17.66 18.46 27,078,586 +0.66(+3.71%)
Aug 04, 2008 18.50 18.75 17.68 17.80 19,983,072 -1.13(-5.95%)
Aug 01, 2008 19.20 19.20 18.47 18.92 14,056,358 -0.26(-1.38%)
Jul 31, 2008 19.85 20.03 19.09 19.19 19,325,176 -1.01(-4.98%)
Jul 30, 2008 19.51 20.25 19.09 20.19 27,117,860 +1.05(+5.49%)
Jul 29, 2008 19.14 19.15 17.97 19.14 30,521,000 +0.87(+4.78%)
Jul 28, 2008 18.64 18.68 18.14 18.27 18,662,792 -0.04(-0.22%)
Jul 25, 2008 18.43 18.66 18.09 18.31 15,002,168 +0.25(+1.40%)
Jul 24, 2008 19.51 19.52 17.93 18.06 24,743,992 -1.23(-6.37%)
Jul 23, 2008 20.47 20.54 19.20 19.28 24,189,860 -0.96(-4.76%)
Jul 22, 2008 20.50 20.77 19.81 20.25 23,549,386 -0.26(-1.29%)
Jul 21, 2008 19.36 20.85 19.21 20.51 25,727,740 +1.50(+7.88%)
Jul 18, 2008 19.09 19.55 18.76 19.01 19,315,948 -0.26(-1.34%)
Jul 17, 2008 18.89 19.41 18.52 19.27 30,844,990 +0.65(+3.52%)
Jul 16, 2008 18.69 19.32 18.12 18.62 32,314,618 +0.11(+0.62%)
Jul 15, 2008 18.09 19.26 17.06 18.50 41,849,492 +0.29(+1.58%)
Jul 14, 2008 18.96 18.96 18.03 18.22 16,022,350 -0.52(-2.79%)
Jul 11, 2008 18.95 19.20 17.96 18.74 27,561,998 -0.67(-3.46%)
Jul 10, 2008 19.69 19.73 18.85 19.41 25,713,394 -0.34(-1.72%)
Jul 09, 2008 21.04 21.22 19.66 19.75 22,594,318 -1.22(-5.83%)
Jul 08, 2008 21.45 21.45 20.13 20.97 24,778,386 -0.16(-0.73%)
Jul 07, 2008 21.82 22.24 20.86 21.13 25,845,048 -0.17(-0.81%)
Jul 04, 2008 21.83 21.93 21.00 21.30 16,537,350 +0.00(+0.00%)
Jul 03, 2008 21.83 21.93 21.00 21.30 16,537,350 -0.48(-2.19%)
Jul 02, 2008 23.15 23.34 21.68 21.78 23,412,782 -1.41(-6.09%)
Jul 01, 2008 23.11 23.40 22.63 23.19 18,781,010 -0.46(-1.94%)
Jun 30, 2008 22.91 23.74 22.80 23.65 21,267,932 +0.70(+3.05%)
Jun 27, 2008 23.66 23.66 22.51 22.95 33,267,690 -0.74(-3.13%)
Jun 26, 2008 24.69 24.87 23.57 23.69 22,415,150 -1.43(-5.69%)
Jun 25, 2008 24.75 25.47 24.52 25.12 23,288,314 +0.33(+1.34%)
Jun 24, 2008 25.04 25.21 24.15 24.79 20,701,076 -0.16(-0.64%)
Jun 23, 2008 24.73 25.22 24.41 24.95 16,546,156 +0.53(+2.19%)
Jun 20, 2008 25.18 25.19 24.26 24.41 20,238,912 -0.95(-3.76%)
Jun 19, 2008 25.41 25.49 24.89 25.37 21,741,830 +0.06(+0.25%)
Jun 18, 2008 25.61 25.99 24.89 25.30 16,813,884 -0.55(-2.13%)
Jun 17, 2008 25.62 26.09 25.47 25.85 14,741,623 +0.52(+2.04%)
Jun 16, 2008 25.76 25.76 25.07 25.34 15,142,108 -0.41(-1.61%)
Jun 13, 2008 25.62 26.01 25.34 25.75 12,623,591 +0.24(+0.95%)
Jun 12, 2008 25.73 26.37 25.38 25.51 17,395,158 -0.15(-0.58%)
Jun 11, 2008 25.65 25.87 24.73 25.66 21,389,948 +0.05(+0.18%)
Jun 10, 2008 26.09 26.23 25.38 25.61 21,476,032 -0.43(-1.65%)
Jun 09, 2008 26.87 26.90 25.60 26.04 23,422,254 -0.56(-2.12%)
Jun 06, 2008 28.31 28.33 26.53 26.61 35,159,628 -1.90(-6.67%)
Jun 05, 2008 28.56 28.62 27.76 28.51 19,924,456 +0.15(+0.53%)
Jun 04, 2008 30.16 30.36 28.17 28.36 29,822,078 -1.57(-5.24%)
Jun 03, 2008 30.25 30.98 29.74 29.93 24,403,564 -0.44(-1.46%)
Jun 02, 2008 29.24 30.42 29.20 30.37 26,259,234 +1.17(+4.01%)
May 30, 2008 28.25 29.40 28.01 29.20 24,955,228 +1.26(+4.52%)
May 29, 2008 28.47 28.48 27.82 27.93 14,502,147 -0.53(-1.86%)
May 28, 2008 27.62 28.48 27.57 28.46 22,824,474 +1.20(+4.40%)
May 27, 2008 28.00 28.00 26.91 27.26 19,879,282 -0.65(-2.35%)
May 26, 2008 28.71 28.85 27.69 27.92 0 +0.00(+0.00%)
May 23, 2008 28.71 28.85 27.69 27.92 11,989,782 -0.69(-2.41%)
May 22, 2008 28.43 29.23 28.38 28.60 18,265,822 +0.18(+0.63%)
May 21, 2008 28.80 29.16 28.36 28.43 21,426,700 -0.36(-1.24%)
May 20, 2008 28.49 28.86 28.02 28.78 15,718,322 +0.25(+0.87%)
May 19, 2008 27.85 28.91 27.85 28.54 21,222,418 +0.72(+2.60%)
May 16, 2008 27.31 28.05 27.26 27.81 17,887,648 +0.45(+1.66%)
May 15, 2008 27.43 27.54 26.81 27.36 16,472,303 +0.12(+0.44%)
May 14, 2008 27.09 27.90 26.99 27.24 19,197,624 +0.17(+0.62%)
May 13, 2008 27.02 27.27 26.68 27.07 18,024,036 +0.06(+0.23%)
May 12, 2008 25.88 27.13 25.85 27.01 22,720,414 +1.42(+5.54%)
May 09, 2008 26.30 26.50 25.58 25.59 25,698,744 -0.98(-3.70%)
May 08, 2008 27.51 27.63 26.38 26.57 23,486,130 -0.77(-2.81%)
May 07, 2008 27.49 28.08 27.29 27.34 18,813,446 -0.11(-0.40%)
May 06, 2008 28.04 28.11 27.11 27.45 22,139,200 -0.84(-2.98%)
May 05, 2008 28.45 28.64 28.00 28.29 10,854,831 -0.06(-0.22%)
May 02, 2008 28.57 28.63 27.98 28.36 12,639,928 -0.21(-0.74%)
May 01, 2008 27.92 28.73 27.22 28.57 24,138,732 +0.52(+1.84%)
Apr 30, 2008 29.36 29.36 27.74 28.05 27,894,990 -1.52(-5.13%)
Apr 29, 2008 30.64 30.64 29.23 29.57 18,086,094 -0.83(-2.72%)
Apr 28, 2008 29.73 30.48 29.46 30.40 17,489,060 +0.62(+2.08%)
Apr 25, 2008 29.71 29.89 29.20 29.78 10,993,725 +0.27(+0.91%)
Apr 24, 2008 29.98 30.34 28.75 29.51 16,148,181 -0.37(-1.23%)
Apr 23, 2008 30.44 31.14 29.70 29.87 16,166,261 -0.44(-1.46%)
Apr 22, 2008 30.90 31.59 30.20 30.32 15,827,116 -0.41(-1.33%)
Apr 21, 2008 30.15 30.97 30.11 30.72 11,153,823 +0.55(+1.81%)
Apr 18, 2008 30.55 31.01 29.95 30.18 15,561,537 -0.25(-0.83%)
Apr 17, 2008 29.67 30.98 29.46 30.43 22,139,528 +0.75(+2.53%)
Apr 16, 2008 28.20 29.75 28.02 29.68 24,427,042 +1.79(+6.42%)
Apr 15, 2008 27.93 28.00 27.34 27.89 12,216,433 +0.32(+1.17%)
Apr 14, 2008 27.85 28.18 27.34 27.57 14,335,223 +0.17(+0.63%)
Apr 11, 2008 27.91 28.19 27.32 27.39 9,969,401 -0.82(-2.89%)
Apr 10, 2008 28.03 28.33 27.53 28.21 14,798,996 +0.07(+0.25%)
Apr 09, 2008 28.85 29.07 28.00 28.14 14,459,168 -0.53(-1.86%)
Apr 08, 2008 28.43 28.98 28.32 28.67 8,527,876 +0.17(+0.60%)
Apr 07, 2008 29.34 29.38 28.42 28.50 13,141,871 -0.56(-1.94%)
Apr 04, 2008 29.75 29.93 28.57 29.06 15,741,396 -0.57(-1.92%)
Apr 03, 2008 29.71 30.41 29.47 29.63 11,664,297 -0.21(-0.71%)
Apr 02, 2008 29.86 30.55 29.45 29.85 18,554,750 +0.03(+0.12%)
Apr 01, 2008 28.29 29.81 28.29 29.81 19,068,044 +1.61(+5.70%)
Mar 31, 2008 28.28 28.52 27.65 28.20 13,011,952 +0.09(+0.33%)
Mar 28, 2008 28.19 28.76 27.86 28.11 12,695,793 +0.28(+0.99%)
Mar 27, 2008 28.89 29.15 27.82 27.84 24,961,068 -0.28(-1.00%)
Mar 26, 2008 27.73 28.73 27.53 28.12 23,766,138 +0.49(+1.79%)
Mar 25, 2008 28.00 29.26 27.35 27.62 33,848,236 -1.14(-3.95%)
Mar 24, 2008 28.54 29.69 28.54 28.76 14,435,206 +0.33(+1.15%)
Mar 21, 2008 28.12 29.02 27.65 28.43 28,022,478 -0.00(-0.00%)
Mar 20, 2008 28.12 29.02 27.65 28.43 28,014,120 +0.27(+0.97%)
Mar 19, 2008 28.83 30.10 28.08 28.16 32,391,856 -0.59(-2.05%)
Mar 18, 2008 27.43 28.92 27.43 28.75 28,930,116 +1.94(+7.22%)
Mar 17, 2008 27.49 27.84 25.81 26.81 26,273,942 -1.39(-4.92%)
Mar 14, 2008 29.29 29.41 27.61 28.20 23,592,890 -1.10(-3.77%)
Mar 13, 2008 28.71 29.48 28.43 29.31 15,628,449 +0.22(+0.75%)
Mar 12, 2008 30.57 30.72 28.92 29.09 20,226,842 -1.81(-5.86%)
Mar 11, 2008 30.42 30.93 29.79 30.90 13,181,601 +1.18(+3.96%)
Mar 10, 2008 30.39 30.74 29.62 29.72 13,328,251 -0.44(-1.45%)
Mar 07, 2008 30.26 31.28 29.67 30.16 15,963,452 -0.58(-1.89%)
Mar 06, 2008 32.04 32.16 30.67 30.74 14,085,945 -1.56(-4.82%)
Mar 05, 2008 32.55 32.99 31.14 32.29 18,698,590 -0.25(-0.77%)
Mar 04, 2008 32.96 33.40 31.90 32.54 13,493,669 -0.70(-2.11%)
Mar 03, 2008 33.07 33.74 32.66 33.24 11,755,589 +0.07(+0.21%)
Feb 29, 2008 33.59 33.83 32.94 33.18 13,087,769 -0.29(-0.86%)
Feb 28, 2008 34.99 34.99 32.92 33.46 18,847,876 -1.46(-4.18%)
Feb 27, 2008 35.66 35.88 34.77 34.92 10,057,831 -0.89(-2.49%)
Feb 26, 2008 34.98 36.16 34.90 35.81 11,478,614 +0.74(+2.10%)
Feb 25, 2008 34.43 35.30 33.83 35.08 10,664,496 +0.66(+1.92%)
Feb 22, 2008 34.54 34.57 33.45 34.42 9,458,693 +0.05(+0.15%)
Feb 21, 2008 35.34 35.50 34.14 34.36 11,547,207 -0.92(-2.60%)
Feb 20, 2008 34.78 35.54 34.60 35.28 12,954,847 +0.45(+1.29%)
Feb 19, 2008 34.45 35.11 34.21 34.84 12,802,747 +1.32(+3.92%)
Feb 18, 2008 33.20 33.58 32.45 33.52 0 +0.00(+0.00%)
Feb 15, 2008 33.20 33.58 32.45 33.52 13,615,344 -0.22(-0.66%)
Feb 14, 2008 34.19 34.46 33.60 33.74 8,483,547 -0.25(-0.74%)
Feb 13, 2008 33.70 34.24 33.08 34.00 12,398,432 +0.87(+2.62%)
Feb 12, 2008 33.97 34.82 32.52 33.13 16,003,502 -0.71(-2.09%)
Feb 11, 2008 33.82 33.99 32.95 33.84 11,631,259 +0.02(+0.05%)
Feb 08, 2008 32.69 34.00 32.69 33.82 11,451,331 +1.01(+3.08%)
Feb 07, 2008 32.16 33.23 31.68 32.81 13,039,141 +0.37(+1.15%)
Feb 06, 2008 33.15 33.30 32.29 32.44 13,959,914 -0.42(-1.29%)
Feb 05, 2008 33.88 34.22 32.73 32.86 12,544,548 -1.64(-4.76%)
Feb 04, 2008 34.58 34.96 34.33 34.50 7,798,943 -0.05(-0.15%)
Feb 01, 2008 34.12 34.63 33.89 34.55 12,210,428 +0.64(+1.88%)
Jan 31, 2008 33.99 34.34 32.99 33.92 16,707,805 -0.28(-0.82%)
Jan 30, 2008 34.61 35.35 33.80 34.20 19,776,298 -0.59(-1.70%)
Jan 29, 2008 33.92 35.26 33.85 34.79 33,512,428 +3.26(+10.35%)
Jan 28, 2008 31.30 32.19 31.10 31.53 14,780,406 +0.18(+0.57%)
Jan 25, 2008 32.31 33.03 31.15 31.35 18,429,214 -0.42(-1.34%)
Jan 24, 2008 30.78 31.95 30.72 31.77 21,410,506 +1.31(+4.30%)
Jan 23, 2008 29.75 30.53 27.45 30.47 30,654,856 +0.04(+0.13%)
Jan 22, 2008 29.65 30.71 29.14 30.43 18,182,256 -0.60(-1.94%)
Jan 21, 2008 30.21 31.13 29.66 31.03 0 +0.00(+0.00%)
Jan 18, 2008 30.21 31.13 29.66 31.03 24,185,044 +1.10(+3.66%)
Jan 17, 2008 31.36 31.83 29.75 29.93 24,419,152 -0.88(-2.87%)
Jan 16, 2008 31.53 31.99 30.05 30.82 36,315,772 -0.71(-2.26%)
Jan 15, 2008 33.42 33.53 31.53 31.53 36,649,764 -2.85(-8.30%)
Jan 14, 2008 34.58 34.60 34.07 34.38 20,730,562 +0.14(+0.42%)
Jan 11, 2008 35.61 35.61 34.03 34.24 17,944,184 -1.57(-4.39%)
Jan 10, 2008 35.09 36.04 34.81 35.81 12,822,787 +0.40(+1.12%)
Jan 09, 2008 36.46 36.46 34.86 35.42 19,826,484 -0.90(-2.47%)
Jan 08, 2008 36.89 37.51 36.21 36.31 15,152,603 -0.27(-0.74%)
Jan 07, 2008 36.42 36.86 35.83 36.58 18,760,086 -0.25(-0.69%)
Jan 04, 2008 37.90 37.92 36.64 36.83 15,860,748 -1.32(-3.45%)
Jan 03, 2008 40.02 40.02 37.87 38.15 18,334,144 -1.73(-4.35%)
Jan 02, 2008 40.30 40.84 39.63 39.88 10,449,672 -0.33(-0.83%)
Jan 01, 2008 40.46 40.50 39.91 40.22 0 +0.00(+0.00%)
Dec 31, 2007 40.46 40.50 39.91 40.22 7,435,837 -0.30(-0.74%)
Dec 28, 2007 40.35 40.77 39.88 40.52 7,208,726 +0.29(+0.71%)
Dec 27, 2007 40.83 40.83 40.23 40.23 5,969,860 -0.54(-1.32%)
Dec 26, 2007 40.77 40.89 40.57 40.77 6,233,208 +0.01(+0.01%)
Dec 24, 2007 40.44 40.92 40.44 40.76 3,967,028 +0.15(+0.37%)
Dec 21, 2007 40.40 40.65 40.17 40.61 14,620,243 +0.47(+1.17%)
Dec 20, 2007 40.24 40.37 39.81 40.14 9,373,901 +0.13(+0.32%)
Dec 19, 2007 39.46 40.25 39.40 40.02 11,698,831 +0.64(+1.62%)
Dec 18, 2007 38.71 39.61 38.13 39.38 12,267,698 +0.87(+2.25%)
Dec 17, 2007 38.41 39.48 38.30 38.51 13,256,589 +0.24(+0.62%)
Dec 14, 2007 37.72 38.45 37.14 38.28 12,554,788 +0.34(+0.91%)
Dec 13, 2007 37.90 38.34 37.33 37.93 8,604,280 -0.22(-0.57%)
Dec 12, 2007 37.67 38.51 37.33 38.15 15,770,011 +0.83(+2.23%)
Dec 11, 2007 37.90 38.44 37.14 37.32 9,903,130 -0.57(-1.50%)
Dec 10, 2007 38.23 38.24 37.59 37.89 7,727,269 -0.32(-0.83%)
Dec 07, 2007 37.86 38.47 37.66 38.20 9,812,605 +0.34(+0.91%)
Dec 06, 2007 37.01 38.03 36.77 37.86 11,316,720 +0.71(+1.92%)
Dec 05, 2007 37.15 37.33 36.51 37.14 15,085,080 +0.25(+0.68%)
Dec 04, 2007 37.43 37.43 36.66 36.89 9,147,876 -0.69(-1.83%)
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.