Valero Energy (NY: VLO )

138.69 +2.03 (+1.49%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 10.04 10.09 9.870 10.04 24,702 +0.14(+1.41%)
Sep 29, 2010 9.749 10.04 9.738 9.904 14,332,879 +0.11(+1.17%)
Sep 28, 2010 9.663 9.835 9.635 9.790 11,958,937 +0.11(+1.13%)
Sep 27, 2010 9.640 9.807 9.583 9.681 9,773,062 +0.03(+0.36%)
Sep 24, 2010 9.669 9.732 9.606 9.646 11,846,037 +0.10(+1.08%)
Sep 23, 2010 9.543 9.663 9.503 9.543 810 -0.07(-0.78%)
Sep 22, 2010 9.755 9.887 9.595 9.618 14,198,194 -0.22(-2.22%)
Sep 21, 2010 9.870 9.939 9.767 9.835 10,943,569 -0.05(-0.52%)
Sep 20, 2010 9.749 9.939 9.726 9.887 11,932,540 +0.14(+1.47%)
Sep 17, 2010 9.744 9.939 9.721 9.744 13,673,218 -0.20(-2.02%)
Sep 15, 2010 9.910 9.967 9.762 9.944 8,958,911 -0.05(-0.46%)
Sep 14, 2010 9.973 10.04 9.830 9.990 9,870,932 +0.03(+0.35%)
Sep 13, 2010 9.818 9.973 9.744 9.956 11,278,351 +0.23(+2.36%)
Sep 10, 2010 9.686 9.893 9.686 9.726 10,927,983 +0.07(+0.77%)
Sep 09, 2010 9.755 9.801 9.612 9.652 5,446,162 -0.02(-0.24%)
Sep 08, 2010 9.692 9.818 9.612 9.675 191 -0.03(-0.30%)
Sep 07, 2010 9.635 9.813 9.520 9.704 1,400 -0.01(-0.12%)
Sep 03, 2010 9.686 9.744 9.600 9.715 9,740,331 +0.17(+1.80%)
Sep 02, 2010 9.308 9.601 9.296 9.543 348 +0.25(+2.72%)
Sep 01, 2010 9.182 9.365 9.124 9.291 14,237,882 +0.24(+2.66%)
Aug 31, 2010 9.033 9.228 8.972 9.050 105,763 -0.16(-1.74%)
Aug 30, 2010 9.228 9.348 9.187 9.210 13,237,939 -0.02(-0.25%)
Aug 27, 2010 9.142 9.262 8.883 9.233 13,612,358 +0.20(+2.22%)
Aug 26, 2010 9.136 9.285 8.918 9.033 33,550 -0.18(-1.99%)
Aug 25, 2010 9.216 9.251 9.015 9.216 132,450 -0.07(-0.74%)
Aug 24, 2010 9.279 9.348 9.193 9.285 1,837 -0.10(-1.10%)
Aug 23, 2010 9.509 9.635 9.354 9.388 12,252,791 -0.10(-1.03%)
Aug 20, 2010 9.509 9.583 9.342 9.486 14,647,846 -0.12(-1.25%)
Aug 19, 2010 9.744 9.807 9.520 9.606 1,314 -0.17(-1.70%)
Aug 18, 2010 9.640 9.864 9.537 9.772 3,487 +0.17(+1.79%)
Aug 17, 2010 9.778 9.784 9.520 9.600 1,743 -0.09(-0.95%)
Aug 16, 2010 9.658 9.738 9.583 9.692 14,349,201 +0.05(+0.57%)
Aug 13, 2010 9.637 9.826 9.637 9.637 14,868,951 -0.05(-0.47%)
Aug 12, 2010 9.792 9.820 9.660 9.683 19,521,340 -0.12(-1.23%)
Aug 11, 2010 10.12 10.12 9.769 9.803 25,588 -0.46(-4.51%)
Aug 10, 2010 10.27 10.37 10.17 10.27 349 -0.16(-1.54%)
Aug 09, 2010 10.36 10.45 10.34 10.43 8,475,109 +0.10(+0.94%)
Aug 06, 2010 10.33 10.48 10.11 10.33 14,977,109 -0.14(-1.36%)
Aug 05, 2010 10.25 10.52 10.13 10.47 19,070,094 +0.19(+1.83%)
Aug 04, 2010 10.08 10.32 10.03 10.28 1,486 +0.17(+1.70%)
Aug 03, 2010 9.832 10.15 9.763 10.11 1,923 +0.33(+3.33%)
Aug 02, 2010 9.866 9.872 9.717 9.786 19,961,740 +0.07(+0.71%)
Jul 30, 2010 9.717 9.752 9.529 9.717 24,273,054 +0.05(+0.53%)
Jul 29, 2010 9.809 9.895 9.563 9.666 11,277 -0.07(-0.76%)
Jul 28, 2010 9.740 10.08 9.729 9.740 1,138 -0.21(-2.07%)
Jul 27, 2010 9.946 10.38 9.883 9.946 6,649 -0.10(-0.97%)
Jul 26, 2010 9.780 10.09 9.734 10.04 30,635,652 +0.27(+2.75%)
Jul 23, 2010 9.769 9.809 9.637 9.774 20,525,158 -0.03(-0.35%)
Jul 22, 2010 9.809 9.940 9.643 9.809 1,923 +0.07(+0.70%)
Jul 21, 2010 9.975 9.975 9.637 9.740 17,656,262 -0.14(-1.45%)
Jul 20, 2010 9.883 9.906 9.712 9.883 20,945,568 +0.07(+0.76%)
Jul 19, 2010 9.912 9.935 9.694 9.809 14,037,080 -0.12(-1.21%)
Jul 16, 2010 9.929 10.20 9.889 9.929 10,931,779 -0.30(-2.91%)
Jul 15, 2010 10.14 10.27 9.963 10.23 12,801,594 +0.14(+1.42%)
Jul 14, 2010 10.27 10.31 9.957 10.08 3,783 -0.26(-2.54%)
Jul 13, 2010 10.35 10.41 10.28 10.35 10,126 +0.17(+1.69%)
Jul 12, 2010 10.23 10.31 10.05 10.17 10,373,600 -0.06(-0.56%)
Jul 09, 2010 10.23 10.27 10.08 10.23 11,369,032 -0.01(-0.06%)
Jul 08, 2010 10.15 10.28 10.01 10.24 20,211 +0.17(+1.65%)
Jul 07, 2010 9.752 10.10 9.672 10.07 14,899,800 +0.43(+4.51%)
Jul 06, 2010 9.837 10.04 9.546 9.637 4,969 -0.03(-0.35%)
Jul 02, 2010 9.672 9.986 9.569 9.672 14,573,884 -0.23(-2.37%)
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.