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 (%)
May 30, 2014 38.40 38.76 37.83 38.08 7,603,031 -0.40(-1.04%)
May 29, 2014 37.85 38.51 37.68 38.48 7,241,163 +0.65(+1.71%)
May 28, 2014 36.62 38.13 36.56 37.83 13,330,924 +1.32(+3.63%)
May 27, 2014 37.16 37.17 36.47 36.51 9,876,533 -0.54(-1.47%)
May 23, 2014 37.05 37.05 37.05 37.05 6,168,005 -0.19(-0.50%)
May 22, 2014 36.88 37.35 36.83 37.24 3,688,200 +0.40(+1.08%)
May 21, 2014 37.51 37.62 36.56 36.84 11,922,157 -0.47(-1.26%)
May 20, 2014 37.52 38.14 37.20 37.31 8,275,947 -0.24(-0.63%)
May 19, 2014 37.26 37.90 37.17 37.55 6,421,033 +0.29(+0.77%)
May 16, 2014 37.57 37.63 37.13 37.26 10,011,620 -0.49(-1.31%)
May 15, 2014 38.05 38.09 37.36 37.76 7,764,695 -0.47(-1.22%)
May 14, 2014 38.25 38.95 37.68 38.22 8,773,581 +0.10(+0.27%)
May 13, 2014 38.32 38.51 37.65 38.12 9,656,522 +0.06(+0.16%)
May 12, 2014 38.01 38.69 37.93 38.06 8,538,685 +0.24(+0.63%)
May 09, 2014 38.49 38.49 37.32 37.82 9,774,021 -0.60(-1.55%)
May 08, 2014 39.01 39.56 38.26 38.42 7,075,282 -0.68(-1.75%)
May 07, 2014 39.68 39.70 38.59 39.10 10,779,311 -0.47(-1.18%)
May 06, 2014 39.73 40.37 39.49 39.57 11,101,333 +0.17(+0.43%)
May 05, 2014 38.95 39.48 38.55 39.40 9,733,380 +0.24(+0.60%)
May 02, 2014 39.03 39.96 38.83 39.16 9,760,886 +0.14(+0.35%)
May 01, 2014 38.64 39.48 38.39 39.03 8,841,543 +0.37(+0.94%)
Apr 30, 2014 38.42 39.02 38.32 38.66 11,023,113 +0.22(+0.58%)
Apr 29, 2014 39.57 39.88 38.26 38.44 11,893,548 -0.76(-1.95%)
Apr 28, 2014 38.57 39.45 38.13 39.20 14,414,795 +0.88(+2.29%)
Apr 25, 2014 38.40 38.81 38.08 38.32 8,173,409 +0.08(+0.21%)
Apr 24, 2014 38.47 38.49 37.75 38.24 5,953,680 +0.06(+0.16%)
Apr 23, 2014 37.94 38.41 37.82 38.18 6,463,791 -0.06(-0.16%)
Apr 22, 2014 37.47 38.34 37.01 38.24 12,476,641 +0.22(+0.59%)
Apr 21, 2014 37.72 38.24 37.53 38.02 7,120,964 +0.15(+0.39%)
Apr 17, 2014 37.57 37.87 37.87 37.87 11,848,967 +0.04(+0.11%)
Apr 16, 2014 36.65 37.83 36.12 37.83 13,933,990 +1.60(+4.42%)
Apr 15, 2014 35.22 36.31 35.17 36.23 10,238,212 +1.03(+2.92%)
Apr 14, 2014 34.86 35.36 34.71 35.20 8,872,001 +0.74(+2.14%)
Apr 11, 2014 34.79 35.38 34.29 34.46 8,780,429 -0.66(-1.87%)
Apr 10, 2014 35.77 36.36 35.06 35.12 7,649,351 -0.69(-1.93%)
Apr 09, 2014 35.17 35.94 34.86 35.81 8,583,106 +0.88(+2.52%)
Apr 08, 2014 35.25 35.58 34.44 34.93 12,931,586 -0.18(-0.50%)
Apr 07, 2014 36.77 36.86 35.09 35.11 15,171,271 -1.67(-4.54%)
Apr 04, 2014 37.83 38.09 36.74 36.78 10,312,765 -0.95(-2.53%)
Apr 03, 2014 37.18 37.86 37.17 37.73 8,497,622 +0.64(+1.71%)
Apr 02, 2014 37.09 37.34 36.61 37.09 9,861,391 -0.45(-1.19%)
Apr 01, 2014 36.24 37.71 36.17 37.54 12,883,364 +1.63(+4.54%)
Mar 31, 2014 36.31 36.41 35.60 35.91 8,457,367 +0.16(+0.45%)
Mar 28, 2014 35.63 36.14 35.37 35.75 8,363,637 +0.47(+1.32%)
Mar 27, 2014 36.28 36.38 35.15 35.28 11,324,282 -1.20(-3.28%)
Mar 26, 2014 36.90 37.21 36.36 36.48 9,127,038 -0.29(-0.79%)
Mar 25, 2014 36.67 37.02 36.46 36.77 8,591,480 +0.16(+0.44%)
Mar 24, 2014 36.71 37.13 36.26 36.61 9,941,126 +0.23(+0.63%)
Mar 21, 2014 37.47 37.84 36.38 36.38 13,582,886 -0.95(-2.54%)
Mar 20, 2014 36.69 37.60 36.29 37.32 10,239,590 +0.57(+1.56%)
Mar 19, 2014 37.05 37.45 36.52 36.75 7,407,067 -0.50(-1.34%)
Mar 18, 2014 36.65 37.45 36.57 37.25 8,440,743 +0.51(+1.40%)
Mar 17, 2014 36.84 37.31 36.56 36.74 10,184,163 +0.06(+0.17%)
Mar 14, 2014 36.58 37.06 36.38 36.67 12,719,915 +0.13(+0.35%)
Mar 13, 2014 37.39 37.44 36.13 36.55 13,153,878 -0.85(-2.26%)
Mar 12, 2014 36.15 37.41 36.11 37.39 19,249,246 +1.10(+3.02%)
Mar 11, 2014 36.16 36.42 35.62 36.30 11,601,434 +0.14(+0.37%)
Mar 10, 2014 35.84 36.46 35.67 36.16 11,963,161 +0.32(+0.91%)
Mar 07, 2014 35.89 36.13 35.34 35.84 11,472,223 +0.07(+0.21%)
Mar 06, 2014 34.12 35.77 34.12 35.76 19,816,358 +1.76(+5.17%)
Mar 05, 2014 33.25 34.06 33.06 34.00 11,650,234 +0.72(+2.15%)
Mar 04, 2014 33.00 33.34 32.46 33.29 15,698,552 +0.59(+1.80%)
Mar 03, 2014 32.48 33.19 32.35 32.70 10,711,159 +0.25(+0.77%)
Feb 28, 2014 32.87 33.00 32.24 32.45 14,096,863 -0.36(-1.09%)
Feb 27, 2014 34.21 34.31 32.54 32.81 22,654,546 -1.49(-4.36%)
Feb 26, 2014 35.33 35.59 34.18 34.30 10,743,107 -0.93(-2.63%)
Feb 25, 2014 34.48 35.27 34.33 35.23 9,532,525 +0.79(+2.30%)
Feb 24, 2014 34.19 35.08 33.97 34.44 9,858,099 +0.47(+1.37%)
Feb 21, 2014 33.73 34.25 33.61 33.97 10,134,679 +0.43(+1.29%)
Feb 20, 2014 34.15 34.19 33.13 33.54 16,632,696 -0.62(-1.80%)
Feb 19, 2014 34.20 34.56 34.08 34.15 11,935,068 -0.16(-0.47%)
Feb 18, 2014 33.92 34.37 33.77 34.31 10,742,792 +0.60(+1.77%)
Feb 14, 2014 32.96 33.72 33.72 33.72 10,412,576 +0.57(+1.73%)
Feb 13, 2014 32.04 33.16 32.02 33.14 10,040,150 +0.93(+2.88%)
Feb 12, 2014 32.44 32.70 31.99 32.22 8,697,886 -0.12(-0.38%)
Feb 11, 2014 32.19 32.76 32.14 32.34 9,698,101 +0.31(+0.97%)
Feb 10, 2014 32.88 32.88 31.79 32.03 11,775,353 -0.82(-2.49%)
Feb 07, 2014 32.05 32.91 31.90 32.85 14,588,906 +1.10(+3.48%)
Feb 06, 2014 31.19 31.89 30.88 31.74 13,123,981 +0.55(+1.75%)
Feb 05, 2014 32.12 32.12 31.13 31.20 23,919,714 -1.26(-3.88%)
Feb 04, 2014 33.12 33.16 31.38 32.46 23,196,988 -0.41(-1.25%)
Feb 03, 2014 34.37 34.64 32.77 32.87 14,122,379 -1.51(-4.40%)
Jan 31, 2014 34.32 35.14 34.32 34.38 9,541,060 -0.21(-0.60%)
Jan 30, 2014 35.05 35.52 34.52 34.59 9,619,499 +0.01(+0.02%)
Jan 29, 2014 32.85 35.28 32.70 34.58 17,440,014 +0.81(+2.39%)
Jan 28, 2014 33.39 33.85 32.77 33.78 10,328,074 +0.42(+1.27%)
Jan 27, 2014 33.21 33.71 32.74 33.35 11,107,035 +0.36(+1.08%)
Jan 24, 2014 34.19 34.19 32.73 32.99 16,045,425 -1.49(-4.31%)
Jan 23, 2014 34.44 34.99 33.87 34.48 16,054,108 +0.20(+0.59%)
Jan 22, 2014 34.66 34.97 33.99 34.28 10,061,644 -0.63(-1.81%)
Jan 21, 2014 35.15 35.55 34.73 34.91 8,575,676 +0.32(+0.91%)
Jan 17, 2014 34.19 34.60 34.60 34.60 9,986,843 +0.36(+1.06%)
Jan 16, 2014 34.52 34.64 33.65 34.23 15,638,093 -0.51(-1.47%)
Jan 15, 2014 35.24 35.17 34.15 34.74 18,523,124 -0.50(-1.41%)
Jan 14, 2014 34.98 35.38 34.85 35.24 11,314,086 +0.60(+1.73%)
Jan 13, 2014 35.75 36.09 34.42 34.64 12,189,491 -1.18(-3.29%)
Jan 10, 2014 35.56 35.96 35.16 35.82 14,987,869 +0.23(+0.64%)
Jan 09, 2014 35.02 35.68 34.95 35.59 15,930,034 +0.70(+2.01%)
Jan 08, 2014 34.43 34.93 34.10 34.89 17,358,670 +0.30(+0.86%)
Jan 07, 2014 33.72 35.01 32.99 34.60 19,613,374 +1.07(+3.19%)
Jan 06, 2014 33.34 33.94 33.29 33.53 9,359,922 +0.32(+0.97%)
Jan 03, 2014 33.61 33.63 32.95 33.20 6,451,859 -0.35(-1.04%)
Jan 02, 2014 33.73 33.98 33.35 33.55 6,791,456 -0.36(-1.05%)
Dec 31, 2013 32.87 33.91 33.91 33.91 9,524,161 +1.18(+3.62%)
Dec 30, 2013 32.80 32.87 32.42 32.73 5,989,179 -0.02(-0.06%)
Dec 27, 2013 32.88 32.88 32.21 32.75 5,504,791 -0.06(-0.18%)
Dec 26, 2013 32.67 32.94 32.64 32.81 5,706,268 +0.09(+0.27%)
Dec 24, 2013 32.53 32.76 32.33 32.72 3,847,425 +0.18(+0.56%)
Dec 23, 2013 32.20 32.55 32.01 32.54 8,103,558 +0.59(+1.83%)
Dec 20, 2013 31.60 32.03 31.33 31.95 13,672,998 +0.56(+1.78%)
Dec 19, 2013 32.25 32.43 31.33 31.39 14,369,158 -0.97(-2.99%)
Dec 18, 2013 31.77 32.40 31.26 32.36 12,410,790 +0.75(+2.36%)
Dec 17, 2013 31.38 31.81 31.25 31.62 10,434,937 +0.16(+0.51%)
Dec 16, 2013 31.34 31.86 31.32 31.45 10,781,810 +0.42(+1.34%)
Dec 13, 2013 30.93 31.12 30.38 31.04 9,439,538 +0.17(+0.54%)
Dec 12, 2013 30.92 31.28 30.83 30.87 9,952,265 -0.11(-0.35%)
Dec 11, 2013 31.37 31.37 30.60 30.98 13,768,788 -0.30(-0.95%)
Dec 10, 2013 30.79 31.46 30.34 31.27 18,314,968 +0.23(+0.74%)
Dec 09, 2013 31.67 32.28 30.99 31.04 20,304,582 -0.30(-0.94%)
Dec 06, 2013 30.79 31.76 30.75 31.34 18,249,856 +0.83(+2.71%)
Dec 05, 2013 31.05 31.16 30.48 30.51 22,425,930 +0.22(+0.73%)
Dec 04, 2013 30.54 31.14 29.96 30.29 27,830,272 -1.18(-3.74%)
Dec 03, 2013 31.37 31.62 30.63 31.47 20,455,338 -0.04(-0.13%)
Dec 02, 2013 30.90 31.78 30.72 31.51 17,422,996 +0.75(+2.43%)
Nov 29, 2013 30.86 31.14 30.63 30.76 6,451,731 -0.17(-0.54%)
Nov 27, 2013 29.79 31.20 29.79 30.93 12,648,967 +1.09(+3.65%)
Nov 26, 2013 29.98 30.06 29.60 29.84 11,654,823 -0.15(-0.52%)
Nov 25, 2013 29.52 30.09 29.23 29.99 11,051,448 +0.47(+1.58%)
Nov 22, 2013 28.74 29.77 28.54 29.53 16,404,570 +1.05(+3.69%)
Nov 21, 2013 28.16 28.61 28.16 28.48 8,292,303 +0.29(+1.02%)
Nov 20, 2013 28.35 28.66 28.05 28.19 8,728,628 -0.15(-0.54%)
Nov 19, 2013 28.66 29.18 28.30 28.34 14,307,474 -0.39(-1.35%)
Nov 18, 2013 29.00 29.10 28.62 28.73 11,261,123 -0.05(-0.19%)
Nov 15, 2013 28.58 29.30 28.38 28.78 20,455,902 +0.11(+0.37%)
Nov 14, 2013 27.83 29.02 27.73 28.68 14,688,890 +1.07(+3.88%)
Nov 13, 2013 27.44 27.63 27.16 27.61 9,771,627 +0.15(+0.54%)
Nov 12, 2013 26.99 27.94 26.99 27.46 10,703,172 +0.48(+1.76%)
Nov 11, 2013 26.94 27.05 26.69 26.98 7,563,365 -0.01(-0.02%)
Nov 08, 2013 26.33 26.99 26.11 26.99 14,275,570 +0.70(+2.65%)
Nov 07, 2013 26.70 27.08 26.29 26.29 17,831,036 -0.64(-2.39%)
Nov 06, 2013 27.77 27.80 26.85 26.94 13,297,169 -0.80(-2.90%)
Nov 05, 2013 27.69 27.81 27.52 27.74 6,676,737 -0.07(-0.26%)
Nov 04, 2013 27.55 27.90 27.30 27.81 7,298,348 +0.37(+1.34%)
Nov 01, 2013 27.67 27.71 27.24 27.44 10,885,802 -0.11(-0.41%)
Oct 31, 2013 27.65 28.21 27.55 27.56 14,558,637 -0.16(-0.58%)
Oct 30, 2013 26.78 27.75 26.66 27.72 16,510,908 +0.80(+2.98%)
Oct 29, 2013 26.67 27.52 26.58 26.92 15,923,215 +0.51(+1.93%)
Oct 28, 2013 26.53 26.92 26.35 26.41 11,380,718 +0.01(+0.03%)
Oct 25, 2013 26.43 26.64 26.17 26.40 10,918,387 +0.01(+0.05%)
Oct 24, 2013 26.74 26.78 26.33 26.39 17,504,276 -0.48(-1.77%)
Oct 23, 2013 26.83 27.58 26.72 26.86 18,201,498 -0.21(-0.79%)
Oct 22, 2013 26.74 27.24 26.74 27.08 17,322,644 +0.47(+1.76%)
Oct 21, 2013 26.28 26.67 26.15 26.61 10,620,286 +0.44(+1.66%)
Oct 18, 2013 25.93 26.17 25.50 26.17 13,074,840 +0.48(+1.85%)
Oct 17, 2013 24.89 25.96 24.84 25.70 14,202,281 +0.76(+3.06%)
Oct 16, 2013 24.61 24.94 24.61 24.93 12,223,132 +0.51(+2.08%)
Oct 15, 2013 24.62 24.94 24.27 24.43 9,965,649 -0.05(-0.22%)
Oct 14, 2013 24.20 24.53 24.00 24.48 8,421,588 +0.02(+0.08%)
Oct 11, 2013 23.93 24.89 23.86 24.46 22,298,570 +0.65(+2.73%)
Oct 10, 2013 23.08 24.03 23.08 23.81 16,866,448 +1.07(+4.71%)
Oct 09, 2013 22.60 22.91 22.22 22.74 10,173,963 +0.16(+0.71%)
Oct 08, 2013 22.82 22.91 22.55 22.58 8,689,386 -0.21(-0.94%)
Oct 07, 2013 22.81 23.02 22.64 22.79 6,581,781 -0.26(-1.13%)
Oct 04, 2013 22.58 23.09 22.32 23.05 11,710,378 +0.23(+1.00%)
Oct 03, 2013 22.89 23.07 22.68 22.83 8,452,640 -0.19(-0.81%)
Oct 02, 2013 22.88 23.21 22.77 23.01 13,347,957 +0.36(+1.60%)
Oct 01, 2013 22.86 23.02 22.60 22.65 7,361,138 -0.21(-0.91%)
Sep 30, 2013 22.61 22.93 22.56 22.86 10,440,968 -0.10(-0.44%)
Sep 27, 2013 22.87 23.10 22.86 22.96 7,402,294 -0.01(-0.03%)
Sep 26, 2013 23.40 23.46 22.85 22.97 8,281,953 -0.38(-1.63%)
Sep 25, 2013 22.97 23.48 22.97 23.35 8,131,001 +0.38(+1.66%)
Sep 24, 2013 22.94 23.25 22.69 22.97 7,721,793 +0.13(+0.59%)
Sep 23, 2013 22.83 23.03 22.63 22.83 8,353,156 -0.22(-0.96%)
Sep 20, 2013 23.64 23.70 23.05 23.05 13,371,202 -0.19(-0.83%)
Sep 19, 2013 23.61 23.76 23.20 23.25 7,745,054 -0.25(-1.05%)
Sep 18, 2013 23.23 23.54 23.02 23.50 7,298,382 +0.33(+1.45%)
Sep 17, 2013 23.19 23.30 23.00 23.16 6,569,950 +0.03(+0.12%)
Sep 16, 2013 23.74 23.53 23.11 23.13 9,621,268 -0.33(-1.40%)
Sep 13, 2013 23.35 23.68 23.32 23.46 12,937,334 +0.23(+1.01%)
Sep 12, 2013 24.00 24.01 23.21 23.23 14,818,294 -0.92(-3.80%)
Sep 11, 2013 24.19 24.27 23.79 24.14 7,430,820 -0.05(-0.22%)
Sep 10, 2013 24.61 24.61 24.08 24.20 8,663,855 -0.29(-1.20%)
Sep 09, 2013 24.69 24.89 24.47 24.49 9,064,306 -0.11(-0.46%)
Sep 06, 2013 24.81 24.81 24.19 24.61 10,545,747 +0.01(+0.03%)
Sep 05, 2013 24.65 24.95 24.47 24.60 9,826,594 -0.09(-0.35%)
Sep 04, 2013 24.25 24.73 24.20 24.69 8,187,772 +0.39(+1.60%)
Sep 03, 2013 24.18 24.65 24.14 24.30 9,261,236 +0.52(+2.17%)
Aug 30, 2013 24.06 24.19 23.70 23.78 5,786,701 -0.18(-0.75%)
Aug 29, 2013 23.90 24.21 23.70 23.96 5,226,559 +0.02(+0.08%)
Aug 28, 2013 23.64 24.01 23.58 23.94 6,348,338 +0.34(+1.45%)
Aug 27, 2013 23.88 23.92 23.58 23.60 8,084,792 -0.51(-2.11%)
Aug 26, 2013 24.37 24.49 24.09 24.11 5,750,060 -0.25(-1.04%)
Aug 23, 2013 24.24 24.62 24.16 24.37 6,916,274 +0.28(+1.17%)
Aug 22, 2013 23.79 24.24 23.66 24.08 5,165,808 +0.39(+1.64%)
Aug 21, 2013 23.58 23.94 23.37 23.70 8,418,914 +0.11(+0.45%)
Aug 20, 2013 23.04 23.82 22.83 23.59 9,525,545 +0.52(+2.23%)
Aug 19, 2013 23.60 23.69 22.99 23.07 10,467,597 -0.63(-2.65%)
Aug 16, 2013 24.02 24.02 23.61 23.70 8,531,638 -0.35(-1.45%)
Aug 15, 2013 24.40 24.53 24.04 24.05 8,155,471 -0.54(-2.20%)
Aug 14, 2013 24.65 24.80 24.42 24.59 5,737,495 -0.08(-0.33%)
Aug 13, 2013 24.72 24.76 24.39 24.67 5,848,404 +0.01(+0.03%)
Aug 12, 2013 24.59 24.81 24.50 24.67 7,437,501 -0.03(-0.14%)
Aug 09, 2013 24.67 24.83 24.49 24.70 9,608,787 +0.07(+0.27%)
Aug 08, 2013 24.40 24.71 24.12 24.63 11,322,443 +0.32(+1.31%)
Aug 07, 2013 24.41 24.95 24.21 24.31 15,580,978 +0.01(+0.05%)
Aug 06, 2013 23.46 24.51 23.46 24.30 27,901,850 +0.93(+3.99%)
Aug 05, 2013 23.33 23.42 23.08 23.37 6,550,936 +0.03(+0.11%)
Aug 02, 2013 23.90 23.90 23.28 23.34 11,072,236 -0.65(-2.69%)
Aug 01, 2013 24.05 24.29 23.90 23.99 8,417,257 +0.19(+0.81%)
Jul 31, 2013 23.63 24.04 23.42 23.80 11,030,373 +0.16(+0.68%)
Jul 30, 2013 23.86 23.96 23.45 23.64 8,797,986 -0.17(-0.73%)
Jul 29, 2013 23.96 24.10 23.66 23.81 6,904,075 -0.17(-0.69%)
Jul 26, 2013 23.64 24.17 23.64 23.98 9,057,930 +0.25(+1.04%)
Jul 25, 2013 22.92 23.93 22.88 23.73 15,465,594 +0.71(+3.09%)
Jul 24, 2013 23.58 23.60 22.88 23.02 10,349,995 -0.49(-2.07%)
Jul 23, 2013 23.20 23.78 22.84 23.50 14,847,818 +0.04(+0.17%)
Jul 22, 2013 23.28 23.55 23.00 23.46 10,274,448 +0.37(+1.61%)
Jul 19, 2013 22.89 23.18 22.69 23.09 11,406,310 +0.33(+1.43%)
Jul 18, 2013 23.41 23.62 22.73 22.76 14,454,278 -0.58(-2.48%)
Jul 17, 2013 23.42 23.50 23.08 23.34 10,389,359 +0.21(+0.89%)
Jul 16, 2013 23.49 23.51 22.92 23.14 11,114,417 -0.40(-1.70%)
Jul 15, 2013 23.91 23.98 23.44 23.54 8,333,380 -0.32(-1.34%)
Jul 12, 2013 22.43 24.07 22.35 23.86 25,473,622 +0.88(+3.82%)
Jul 11, 2013 22.70 23.04 22.37 22.98 14,328,212 +0.66(+2.95%)
Jul 10, 2013 22.69 22.76 22.22 22.32 13,688,459 -0.49(-2.13%)
Jul 09, 2013 23.13 22.97 22.60 22.80 14,567,676 -0.17(-0.72%)
Jul 08, 2013 22.66 23.10 22.62 22.97 10,962,845 +0.45(+2.01%)
Jul 05, 2013 22.53 22.64 21.97 22.52 9,366,027 +0.11(+0.48%)
Jul 03, 2013 22.32 22.44 21.95 22.41 12,264,275 +0.10(+0.45%)
Jul 02, 2013 22.78 22.80 22.18 22.31 13,070,820 -0.47(-2.07%)
Jul 01, 2013 23.00 23.48 22.70 22.78 11,607,940 -0.35(-1.50%)
Jun 28, 2013 23.17 23.31 22.97 23.13 14,989,816 -0.15(-0.63%)
Jun 27, 2013 23.67 23.78 23.20 23.28 8,423,069 -0.27(-1.16%)
Jun 26, 2013 23.49 23.77 23.33 23.55 9,886,278 +0.28(+1.20%)
Jun 25, 2013 22.88 23.36 22.81 23.27 16,043,758 +0.81(+3.61%)
Jun 24, 2013 23.14 23.20 22.13 22.46 18,680,628 -1.08(-4.61%)
Jun 21, 2013 23.96 24.00 23.04 23.54 21,402,220 -0.23(-0.95%)
Jun 20, 2013 24.67 24.67 23.75 23.77 18,043,288 -1.23(-4.92%)
Jun 19, 2013 25.30 25.68 24.96 25.00 11,245,971 -0.33(-1.29%)
Jun 18, 2013 25.23 25.44 25.08 25.33 8,187,887 +0.08(+0.32%)
Jun 17, 2013 25.43 25.66 25.11 25.25 11,052,138 -0.04(-0.16%)
Jun 14, 2013 25.75 25.84 25.23 25.29 9,000,223 -0.43(-1.68%)
Jun 13, 2013 25.18 25.88 25.18 25.72 8,612,983 +0.47(+1.84%)
Jun 12, 2013 25.93 26.02 25.23 25.25 8,242,872 -0.35(-1.35%)
Jun 11, 2013 25.74 25.92 25.47 25.60 9,933,722 -0.33(-1.26%)
Jun 10, 2013 26.43 26.48 25.86 25.92 6,752,619 -0.40(-1.52%)
Jun 07, 2013 26.24 26.61 26.09 26.32 6,785,144 +0.20(+0.76%)
Jun 06, 2013 25.67 26.24 25.49 26.12 7,749,147 +0.43(+1.68%)
Jun 05, 2013 25.90 26.25 25.55 25.69 9,194,273 -0.23(-0.87%)
Jun 04, 2013 26.62 26.78 25.52 25.92 14,230,549 -0.86(-3.21%)
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.