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 (%)
Nov 28, 2014 33.92 33.98 32.71 32.93 9,939,506 -1.58(-4.57%)
Nov 26, 2014 34.54 34.51 34.51 34.51 6,985,910 -0.03(-0.08%)
Nov 25, 2014 34.46 34.95 34.24 34.54 9,617,748 +0.12(+0.33%)
Nov 24, 2014 33.98 34.80 33.97 34.42 9,706,014 +0.35(+1.03%)
Nov 21, 2014 34.48 35.28 34.00 34.07 17,001,520 +0.02(+0.06%)
Nov 20, 2014 33.92 34.24 33.84 34.05 12,519,155 +0.09(+0.28%)
Nov 19, 2014 33.97 34.07 33.45 33.96 8,770,431 +0.04(+0.12%)
Nov 18, 2014 33.67 34.15 33.62 33.92 8,734,425 +0.23(+0.68%)
Nov 17, 2014 33.50 33.82 33.25 33.69 8,476,384 +0.33(+0.99%)
Nov 14, 2014 33.56 33.82 33.19 33.36 10,707,688 -0.11(-0.34%)
Nov 13, 2014 34.50 34.52 33.15 33.47 14,765,492 -1.11(-3.21%)
Nov 12, 2014 34.37 34.87 34.32 34.58 8,272,664 +0.11(+0.33%)
Nov 11, 2014 34.11 34.56 33.84 34.47 8,177,427 +0.38(+1.13%)
Nov 10, 2014 34.58 34.69 33.86 34.09 9,205,166 -0.09(-0.26%)
Nov 07, 2014 33.86 34.22 33.78 34.17 9,816,945 +0.32(+0.96%)
Nov 06, 2014 33.61 34.14 33.51 33.85 10,046,716 +0.40(+1.21%)
Nov 05, 2014 34.21 34.26 32.97 33.45 14,855,517 -0.67(-1.96%)
Nov 04, 2014 33.86 34.42 33.36 34.11 13,035,060 +0.20(+0.58%)
Nov 03, 2014 33.80 34.53 33.71 33.92 11,403,577 +0.17(+0.50%)
Oct 31, 2014 33.29 33.79 32.90 33.75 11,291,614 +0.84(+2.54%)
Oct 30, 2014 32.75 33.34 32.47 32.91 6,422,119 +0.22(+0.66%)
Oct 29, 2014 33.62 33.80 32.35 32.70 9,272,651 -0.65(-1.94%)
Oct 28, 2014 32.63 33.42 32.32 33.34 7,175,480 +0.76(+2.34%)
Oct 27, 2014 32.48 32.69 32.76 32.58 6,609,899 -0.18(-0.53%)
Oct 24, 2014 32.43 32.81 31.86 32.76 7,492,140 +0.41(+1.27%)
Oct 23, 2014 33.03 33.17 32.27 32.35 8,350,035 +0.01(+0.02%)
Oct 22, 2014 32.60 33.36 32.29 32.34 15,211,437 -0.20(-0.62%)
Oct 21, 2014 31.38 32.59 31.36 32.54 13,272,246 +1.34(+4.30%)
Oct 20, 2014 30.37 31.30 30.34 31.20 9,323,759 +0.78(+2.57%)
Oct 17, 2014 30.55 30.85 29.98 30.42 13,205,725 +0.27(+0.89%)
Oct 16, 2014 29.03 30.83 28.84 30.15 18,181,646 +0.67(+2.26%)
Oct 15, 2014 29.80 30.35 28.65 29.48 16,310,059 -0.78(-2.58%)
Oct 14, 2014 30.18 30.80 29.44 30.27 16,887,850 +0.25(+0.83%)
Oct 13, 2014 30.33 31.11 29.99 30.02 12,527,192 -0.40(-1.33%)
Oct 10, 2014 30.61 31.34 29.89 30.42 11,230,769 -0.19(-0.62%)
Oct 09, 2014 31.61 31.89 30.42 30.61 12,882,039 -0.95(-3.01%)
Oct 08, 2014 30.60 31.65 30.02 31.56 14,019,878 +1.15(+3.79%)
Oct 07, 2014 30.17 31.17 30.16 30.41 11,857,865 +0.28(+0.92%)
Oct 06, 2014 30.18 30.48 29.72 30.13 8,654,380 -0.01(-0.04%)
Oct 03, 2014 30.49 30.55 29.99 30.14 14,162,820 -0.29(-0.95%)
Oct 02, 2014 30.70 31.17 29.91 30.43 14,257,100 -0.29(-0.94%)
Oct 01, 2014 31.26 31.73 30.53 30.72 12,793,154 -0.45(-1.45%)
Sep 30, 2014 31.44 31.73 31.15 31.17 13,901,939 -0.34(-1.07%)
Sep 29, 2014 31.33 31.84 31.15 31.51 10,843,011 -0.17(-0.53%)
Sep 26, 2014 31.22 31.91 31.13 31.68 12,265,322 +0.46(+1.49%)
Sep 25, 2014 31.48 31.54 30.98 31.22 13,181,446 -0.35(-1.11%)
Sep 24, 2014 31.82 31.85 30.81 31.57 22,143,516 -0.20(-0.61%)
Sep 23, 2014 31.73 32.37 31.68 31.76 11,081,059 -0.08(-0.25%)
Sep 22, 2014 32.47 32.57 31.81 31.84 12,711,693 -0.75(-2.29%)
Sep 19, 2014 32.08 32.79 32.08 32.59 16,952,266 +0.51(+1.58%)
Sep 18, 2014 32.60 32.78 31.87 32.08 16,066,159 -0.40(-1.22%)
Sep 17, 2014 32.96 33.00 32.23 32.48 15,353,264 -0.33(-1.01%)
Sep 16, 2014 32.88 33.61 32.74 32.81 11,161,616 -0.19(-0.57%)
Sep 15, 2014 32.63 33.03 32.35 33.00 11,567,747 +0.38(+1.16%)
Sep 12, 2014 33.59 33.65 32.38 32.62 17,044,770 -0.98(-2.91%)
Sep 11, 2014 34.05 34.33 33.43 33.60 16,064,840 -0.73(-2.14%)
Sep 10, 2014 35.43 35.50 33.93 34.33 15,150,455 -1.17(-3.28%)
Sep 09, 2014 35.90 36.01 35.27 35.50 7,945,984 -0.56(-1.55%)
Sep 08, 2014 35.68 36.25 35.60 36.06 6,346,795 +0.34(+0.96%)
Sep 05, 2014 35.50 36.00 35.23 35.72 7,221,059 +0.28(+0.78%)
Sep 04, 2014 35.88 36.15 35.25 35.44 7,381,416 -0.36(-1.02%)
Sep 03, 2014 35.99 36.31 35.65 35.80 8,239,180 -0.19(-0.52%)
Sep 02, 2014 36.48 36.68 35.65 35.99 7,239,260 -0.49(-1.33%)
Aug 29, 2014 36.60 36.48 36.48 36.48 5,630,213 -0.01(-0.04%)
Aug 28, 2014 36.31 36.68 36.29 36.49 4,982,719 -0.06(-0.17%)
Aug 27, 2014 36.39 36.79 36.36 36.55 6,416,417 +0.32(+0.89%)
Aug 26, 2014 36.44 36.63 36.08 36.23 6,711,532 -0.28(-0.76%)
Aug 25, 2014 36.34 36.72 36.20 36.50 5,501,872 +0.25(+0.69%)
Aug 22, 2014 36.11 36.43 36.03 36.25 5,102,311 +0.20(+0.56%)
Aug 21, 2014 36.42 36.57 36.03 36.05 7,779,910 -0.29(-0.80%)
Aug 20, 2014 36.38 36.53 36.14 36.34 6,783,676 -0.14(-0.39%)
Aug 19, 2014 36.03 36.52 35.82 36.48 7,537,714 +0.56(+1.56%)
Aug 18, 2014 35.51 36.42 35.48 35.92 9,487,883 +0.74(+2.12%)
Aug 15, 2014 35.42 35.53 34.93 35.18 9,600,599 -0.19(-0.55%)
Aug 14, 2014 34.51 35.59 34.43 35.37 10,175,335 +0.97(+2.82%)
Aug 13, 2014 34.32 34.68 33.93 34.40 9,719,961 +0.21(+0.61%)
Aug 12, 2014 34.31 34.55 34.01 34.20 5,443,906 -0.01(-0.04%)
Aug 11, 2014 34.65 34.88 34.14 34.21 5,909,366 -0.21(-0.62%)
Aug 08, 2014 34.26 34.49 33.87 34.42 6,637,729 +0.34(+1.00%)
Aug 07, 2014 34.51 34.70 33.91 34.08 7,572,193 -0.27(-0.80%)
Aug 06, 2014 33.12 34.50 33.11 34.36 10,730,054 +1.03(+3.08%)
Aug 05, 2014 33.41 33.82 33.13 33.33 8,864,580 -0.46(-1.37%)
Aug 04, 2014 33.73 33.90 33.18 33.79 8,392,199 -0.01(-0.04%)
Aug 01, 2014 33.99 34.21 33.09 33.81 10,485,649 -0.24(-0.71%)
Jul 31, 2014 33.50 34.52 33.10 34.05 16,425,470 +0.50(+1.48%)
Jul 30, 2014 33.52 34.15 33.24 33.55 14,965,358 +0.14(+0.42%)
Jul 29, 2014 33.38 33.78 33.12 33.41 14,810,408 +0.54(+1.65%)
Jul 28, 2014 32.98 33.14 32.43 32.87 9,889,038 -0.11(-0.33%)
Jul 25, 2014 32.69 33.00 32.47 32.98 7,576,780 +0.35(+1.07%)
Jul 24, 2014 32.44 32.91 32.31 32.63 8,411,273 +0.22(+0.68%)
Jul 23, 2014 32.18 32.64 32.04 32.41 9,071,174 +0.33(+1.02%)
Jul 22, 2014 32.32 32.51 32.06 32.08 10,077,362 +0.03(+0.08%)
Jul 21, 2014 32.69 32.69 32.02 32.05 11,757,918 -0.66(-2.03%)
Jul 18, 2014 32.87 32.93 32.67 32.71 10,049,545 -0.02(-0.06%)
Jul 17, 2014 33.33 33.61 32.69 32.73 11,084,929 -0.82(-2.44%)
Jul 16, 2014 33.81 33.96 33.28 33.55 10,906,030 -0.15(-0.44%)
Jul 15, 2014 33.00 34.05 33.00 33.70 20,069,262 +0.23(+0.70%)
Jul 14, 2014 33.78 33.81 33.30 33.46 9,185,919 -0.12(-0.36%)
Jul 11, 2014 33.04 33.64 32.88 33.59 11,007,555 +0.60(+1.83%)
Jul 10, 2014 32.72 33.04 32.45 32.98 11,097,135 -0.05(-0.14%)
Jul 09, 2014 33.12 33.24 32.38 33.03 13,572,763 +0.07(+0.22%)
Jul 08, 2014 33.64 33.75 32.88 32.96 14,915,465 -0.74(-2.19%)
Jul 07, 2014 34.04 34.21 33.66 33.69 8,795,463 -0.49(-1.43%)
Jul 03, 2014 34.16 34.18 34.18 34.18 6,470,638 +0.11(+0.33%)
Jul 02, 2014 33.89 34.26 33.65 34.07 12,344,580 +0.34(+1.01%)
Jul 01, 2014 33.71 34.25 33.52 33.73 21,774,030 +0.15(+0.44%)
Jun 30, 2014 34.74 34.74 33.54 33.58 19,992,080 -1.05(-3.04%)
Jun 27, 2014 34.98 35.18 34.34 34.63 15,940,360 -0.40(-1.15%)
Jun 26, 2014 34.75 35.48 34.44 35.03 22,783,348 +0.62(+1.79%)
Jun 25, 2014 34.72 35.01 33.53 34.42 65,506,556 -3.11(-8.29%)
Jun 24, 2014 38.42 38.96 37.44 37.53 9,766,466 -0.88(-2.30%)
Jun 23, 2014 38.54 38.80 38.25 38.41 6,577,289 -0.03(-0.09%)
Jun 20, 2014 38.34 38.49 38.01 38.44 9,959,189 +0.18(+0.47%)
Jun 19, 2014 37.45 38.30 37.42 38.26 12,434,666 +0.97(+2.61%)
Jun 18, 2014 36.31 37.32 36.04 37.29 10,170,954 +1.03(+2.83%)
Jun 17, 2014 35.76 36.29 35.52 36.27 6,821,456 +0.51(+1.42%)
Jun 16, 2014 36.00 36.05 35.62 35.76 7,183,648 -0.26(-0.73%)
Jun 13, 2014 36.18 36.21 35.81 36.02 5,854,338 -0.05(-0.13%)
Jun 12, 2014 35.79 36.16 35.47 36.06 13,502,240 +0.42(+1.17%)
Jun 11, 2014 35.61 35.96 35.35 35.65 10,833,611 -0.07(-0.21%)
Jun 10, 2014 36.56 36.64 35.68 35.72 12,241,084 -1.29(-3.48%)
Jun 06, 2014 37.37 37.39 36.96 37.01 4,587,167 -0.28(-0.75%)
Jun 05, 2014 36.79 37.39 36.43 37.29 7,783,441 +0.73(+2.00%)
Jun 04, 2014 36.96 37.10 36.39 36.56 9,859,775 -0.57(-1.53%)
Jun 03, 2014 37.70 37.75 36.99 37.13 8,403,899 -0.74(-1.96%)
Jun 02, 2014 37.78 37.95 37.24 37.87 4,600,230 +0.31(+0.82%)
May 30, 2014 37.88 38.24 37.32 37.57 7,706,636 -0.40(-1.04%)
May 29, 2014 37.35 38.00 37.18 37.96 7,339,836 +0.64(+1.71%)
May 28, 2014 36.13 37.62 36.06 37.33 13,512,582 +1.31(+3.63%)
May 27, 2014 36.66 36.67 35.98 36.02 10,011,119 -0.54(-1.47%)
May 23, 2014 36.55 36.55 36.55 36.55 6,252,055 -0.18(-0.50%)
May 22, 2014 36.38 36.85 36.34 36.74 3,738,458 +0.39(+1.08%)
May 21, 2014 37.00 37.12 36.06 36.35 12,084,617 -0.46(-1.26%)
May 20, 2014 37.02 37.63 36.70 36.81 8,388,722 -0.23(-0.63%)
May 19, 2014 36.76 37.39 36.67 37.04 6,508,531 +0.28(+0.77%)
May 16, 2014 37.07 37.13 36.64 36.76 10,148,046 -0.49(-1.31%)
May 15, 2014 37.54 37.58 36.86 37.25 7,870,502 -0.46(-1.22%)
May 14, 2014 37.74 38.42 37.17 37.71 8,893,136 +0.10(+0.27%)
May 13, 2014 37.81 38.00 37.14 37.61 9,788,109 +0.06(+0.16%)
May 12, 2014 37.50 38.17 37.42 37.55 8,655,039 +0.23(+0.63%)
May 09, 2014 37.98 37.98 36.82 37.32 9,907,209 -0.59(-1.55%)
May 08, 2014 38.48 39.03 37.75 37.90 7,171,694 -0.67(-1.75%)
May 07, 2014 39.15 39.16 38.07 38.58 10,926,198 -0.46(-1.18%)
May 06, 2014 39.20 39.82 38.96 39.04 11,252,607 +0.17(+0.43%)
May 05, 2014 38.43 38.95 38.03 38.87 9,866,014 +0.23(+0.60%)
May 02, 2014 38.51 39.42 38.30 38.64 9,893,895 +0.13(+0.35%)
May 01, 2014 38.12 38.95 37.88 38.50 8,962,024 +0.36(+0.94%)
Apr 30, 2014 37.90 38.50 37.81 38.14 11,173,322 +0.22(+0.58%)
Apr 29, 2014 39.04 39.34 37.75 37.92 12,055,618 -0.75(-1.95%)
Apr 28, 2014 38.05 38.92 37.62 38.68 14,611,221 +0.87(+2.29%)
Apr 25, 2014 37.88 38.29 37.57 37.81 8,284,786 +0.08(+0.21%)
Apr 24, 2014 37.96 37.98 37.24 37.73 6,034,809 +0.06(+0.16%)
Apr 23, 2014 37.43 37.89 37.32 37.67 6,551,871 -0.06(-0.16%)
Apr 22, 2014 36.96 37.83 36.51 37.73 12,646,656 +0.22(+0.59%)
Apr 21, 2014 37.22 37.73 37.03 37.51 7,217,999 +0.15(+0.39%)
Apr 17, 2014 37.06 37.36 37.36 37.36 12,010,430 +0.04(+0.11%)
Apr 16, 2014 36.16 37.32 35.63 37.32 14,123,865 +1.58(+4.42%)
Apr 15, 2014 34.75 35.82 34.70 35.74 10,377,725 +1.01(+2.92%)
Apr 14, 2014 34.39 34.88 34.24 34.73 8,992,897 +0.73(+2.14%)
Apr 11, 2014 34.32 34.91 33.83 34.00 8,900,077 -0.65(-1.87%)
Apr 10, 2014 35.29 35.87 34.59 34.65 7,753,587 -0.68(-1.93%)
Apr 09, 2014 34.69 35.46 34.39 35.33 8,700,066 +0.87(+2.52%)
Apr 08, 2014 34.78 35.10 33.97 34.46 13,107,801 -0.17(-0.50%)
Apr 07, 2014 36.27 36.37 34.61 34.63 15,378,005 -1.65(-4.54%)
Apr 04, 2014 37.32 37.58 36.24 36.28 10,453,294 -0.94(-2.53%)
Apr 03, 2014 36.68 37.35 36.68 37.22 8,613,417 +0.63(+1.71%)
Apr 02, 2014 36.60 36.84 36.12 36.60 9,995,769 -0.44(-1.19%)
Apr 01, 2014 35.75 37.20 35.68 37.04 13,058,921 +1.61(+4.54%)
Mar 31, 2014 35.82 35.92 35.12 35.43 8,572,613 +0.16(+0.45%)
Mar 28, 2014 35.15 35.65 34.89 35.27 8,477,606 +0.46(+1.32%)
Mar 27, 2014 35.79 35.89 34.68 34.81 11,478,595 -1.18(-3.28%)
Mar 26, 2014 36.41 36.71 35.87 35.99 9,251,409 -0.29(-0.79%)
Mar 25, 2014 36.17 36.52 35.97 36.27 8,708,554 +0.16(+0.44%)
Mar 24, 2014 36.21 36.64 35.77 36.11 10,076,590 +0.23(+0.63%)
Mar 21, 2014 36.96 37.34 35.89 35.89 13,767,976 -0.93(-2.54%)
Mar 20, 2014 36.20 37.10 35.80 36.82 10,379,122 +0.57(+1.56%)
Mar 19, 2014 36.56 36.94 36.03 36.25 7,508,001 -0.49(-1.34%)
Mar 18, 2014 36.15 36.95 36.07 36.75 8,555,763 +0.51(+1.40%)
Mar 17, 2014 36.35 36.81 36.07 36.24 10,322,940 +0.06(+0.17%)
Mar 14, 2014 36.09 36.56 35.89 36.18 12,893,245 +0.13(+0.35%)
Mar 13, 2014 36.89 36.94 35.64 36.05 13,333,122 -0.83(-2.26%)
Mar 12, 2014 35.66 36.91 35.63 36.89 19,511,550 +1.08(+3.02%)
Mar 11, 2014 35.67 35.93 35.14 35.81 11,759,524 +0.13(+0.37%)
Mar 10, 2014 35.35 35.97 35.19 35.67 12,126,180 +0.32(+0.91%)
Mar 07, 2014 35.41 35.64 34.86 35.35 11,628,551 +0.07(+0.21%)
Mar 06, 2014 33.67 35.28 33.66 35.28 20,086,390 +1.73(+5.17%)
Mar 05, 2014 32.81 33.60 32.61 33.55 11,808,988 +0.71(+2.15%)
Mar 04, 2014 32.56 32.89 32.02 32.84 15,912,472 +0.58(+1.80%)
Mar 03, 2014 32.05 32.75 31.92 32.26 10,857,117 +0.25(+0.77%)
Feb 28, 2014 32.43 32.55 31.81 32.01 14,288,956 -0.35(-1.09%)
Feb 27, 2014 33.75 33.85 32.10 32.37 22,963,252 -1.47(-4.36%)
Feb 26, 2014 34.85 35.11 33.72 33.84 10,889,501 -0.91(-2.63%)
Feb 25, 2014 34.01 34.80 33.87 34.75 9,662,421 +0.78(+2.30%)
Feb 24, 2014 33.73 34.61 33.51 33.97 9,992,432 +0.46(+1.37%)
Feb 21, 2014 33.28 33.79 33.16 33.51 10,272,781 +0.43(+1.29%)
Feb 20, 2014 33.69 33.73 32.69 33.09 16,859,344 -0.61(-1.80%)
Feb 19, 2014 33.74 34.09 33.62 33.69 12,097,703 -0.16(-0.47%)
Feb 18, 2014 33.46 33.91 33.31 33.85 10,889,181 +0.59(+1.77%)
Feb 14, 2014 32.52 33.27 33.27 33.27 10,554,465 +0.57(+1.73%)
Feb 13, 2014 31.60 32.72 31.58 32.70 10,176,964 +0.91(+2.88%)
Feb 12, 2014 32.01 32.26 31.56 31.78 8,816,409 -0.12(-0.38%)
Feb 11, 2014 31.76 32.32 31.71 31.90 9,830,254 +0.31(+0.97%)
Feb 10, 2014 32.44 32.44 31.36 31.60 11,935,812 -0.81(-2.49%)
Feb 07, 2014 31.62 32.47 31.47 32.41 14,787,705 +1.09(+3.48%)
Feb 06, 2014 30.77 31.46 30.47 31.32 13,302,818 +0.54(+1.75%)
Feb 05, 2014 31.69 31.69 30.71 30.78 24,245,660 -1.24(-3.88%)
Feb 04, 2014 32.68 32.71 30.96 32.02 23,513,086 -0.40(-1.25%)
Feb 03, 2014 33.91 34.18 32.33 32.43 14,314,820 -1.49(-4.40%)
Jan 31, 2014 33.86 34.67 33.86 33.92 9,671,073 -0.21(-0.60%)
Jan 30, 2014 34.58 35.05 34.06 34.12 9,750,581 +0.01(+0.02%)
Jan 29, 2014 32.41 34.81 32.26 34.12 17,677,664 +0.80(+2.39%)
Jan 28, 2014 32.94 33.39 32.33 33.32 10,468,811 +0.42(+1.27%)
Jan 27, 2014 32.76 33.26 32.30 32.90 11,258,387 +0.35(+1.08%)
Jan 24, 2014 33.73 33.73 32.29 32.55 16,264,072 -1.47(-4.31%)
Jan 23, 2014 33.98 34.52 33.41 34.02 16,272,873 +0.20(+0.59%)
Jan 22, 2014 34.19 34.50 33.53 33.82 10,198,751 -0.62(-1.81%)
Jan 21, 2014 34.68 35.07 34.26 34.44 8,692,534 +0.31(+0.91%)
Jan 17, 2014 33.73 34.13 34.13 34.13 10,122,931 +0.36(+1.06%)
Jan 16, 2014 34.06 34.17 33.20 33.77 15,851,189 -0.50(-1.47%)
Jan 15, 2014 34.77 34.70 33.69 34.28 18,775,532 -0.49(-1.41%)
Jan 14, 2014 34.51 34.90 34.38 34.77 11,468,260 +0.59(+1.73%)
Jan 13, 2014 35.27 35.60 33.96 34.18 12,355,594 -1.16(-3.29%)
Jan 10, 2014 35.08 35.48 34.69 35.34 15,192,104 +0.23(+0.64%)
Jan 09, 2014 34.55 35.20 34.48 35.11 16,147,108 +0.69(+2.01%)
Jan 08, 2014 33.97 34.46 33.65 34.42 17,595,212 +0.29(+0.86%)
Jan 07, 2014 33.27 34.54 32.54 34.13 19,880,640 +1.06(+3.19%)
Jan 06, 2014 32.90 33.49 32.84 33.08 9,487,467 +0.32(+0.97%)
Jan 03, 2014 33.16 33.18 32.51 32.76 6,539,777 -0.35(-1.04%)
Jan 02, 2014 33.28 33.52 32.90 33.10 6,884,001 -0.35(-1.05%)
Dec 31, 2013 32.43 33.45 33.45 33.45 9,653,944 +1.17(+3.62%)
Dec 30, 2013 32.36 32.43 31.99 32.29 6,070,792 -0.02(-0.06%)
Dec 27, 2013 32.44 32.44 31.78 32.31 5,579,803 -0.06(-0.18%)
Dec 26, 2013 32.23 32.50 32.20 32.37 5,784,026 +0.09(+0.27%)
Dec 24, 2013 32.09 32.32 31.89 32.28 3,899,852 +0.18(+0.56%)
Dec 23, 2013 31.77 32.11 31.58 32.10 8,213,983 +0.58(+1.83%)
Dec 20, 2013 31.17 31.60 30.91 31.52 13,859,316 +0.55(+1.78%)
Dec 19, 2013 31.82 31.99 30.91 30.97 14,564,962 -0.96(-2.99%)
Dec 18, 2013 31.34 31.96 30.84 31.93 12,579,908 +0.74(+2.36%)
Dec 17, 2013 30.96 31.38 30.83 31.19 10,577,130 +0.16(+0.51%)
Dec 16, 2013 30.92 31.44 30.90 31.03 10,928,731 +0.41(+1.34%)
Dec 13, 2013 30.51 30.71 29.98 30.62 9,568,168 +0.17(+0.54%)
Dec 12, 2013 30.51 30.86 30.41 30.45 10,087,881 -0.11(-0.35%)
Dec 11, 2013 30.95 30.95 30.19 30.56 13,956,411 -0.29(-0.95%)
Dec 10, 2013 30.37 31.04 29.93 30.85 18,564,540 +0.23(+0.74%)
Dec 09, 2013 31.24 31.85 30.58 30.63 20,581,266 -0.29(-0.94%)
Dec 06, 2013 30.38 31.33 30.33 30.92 18,498,542 +0.82(+2.71%)
Dec 05, 2013 30.63 30.75 30.07 30.10 22,731,520 +0.22(+0.73%)
Dec 04, 2013 30.13 30.72 29.56 29.88 28,209,506 -1.16(-3.74%)
Dec 03, 2013 30.95 31.19 30.21 31.04 20,734,078 -0.04(-0.13%)
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.