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 (%)
Jul 31, 2017 50.39 52.17 50.24 51.81 9,790,005 +1.71(+3.42%)
Jul 28, 2017 50.69 50.77 49.55 50.10 9,458,290 -0.68(-1.33%)
Jul 27, 2017 51.09 51.70 50.04 50.78 5,827,270 -0.30(-0.59%)
Jul 26, 2017 51.47 51.48 50.94 51.08 4,468,278 -0.34(-0.66%)
Jul 25, 2017 51.07 51.63 51.04 51.42 4,167,822 +0.57(+1.12%)
Jul 24, 2017 50.81 51.15 50.74 50.85 3,086,519 -0.08(-0.15%)
Jul 21, 2017 50.73 50.99 50.34 50.92 3,628,179 +0.20(+0.39%)
Jul 20, 2017 51.38 51.41 50.56 50.73 3,879,918 -0.38(-0.75%)
Jul 19, 2017 50.79 51.60 50.74 51.11 4,634,675 +0.39(+0.77%)
Jul 18, 2017 50.88 50.91 50.48 50.72 3,747,762 +0.06(+0.12%)
Jul 17, 2017 50.95 51.09 50.57 50.66 3,818,655 -0.46(-0.90%)
Jul 14, 2017 50.97 51.33 50.64 51.12 2,921,398 +0.20(+0.38%)
Jul 13, 2017 50.99 51.37 50.36 50.92 3,838,519 -0.19(-0.37%)
Jul 12, 2017 51.45 51.50 50.66 51.11 5,598,764 +0.08(+0.15%)
Jul 11, 2017 51.11 51.42 50.88 51.03 2,912,694 -0.12(-0.23%)
Jul 10, 2017 51.12 51.45 51.04 51.15 4,949,278 -0.07(-0.13%)
Jul 07, 2017 49.91 51.40 49.77 51.22 6,766,706 +1.29(+2.59%)
Jul 06, 2017 50.33 50.47 49.72 49.93 4,435,317 -0.46(-0.91%)
Jul 05, 2017 51.09 51.27 50.30 50.39 5,241,733 -0.71(-1.40%)
Jul 03, 2017 50.94 51.42 50.83 51.10 2,875,116 +0.42(+0.83%)
Jun 30, 2017 50.75 50.91 50.24 50.68 3,956,024 +0.28(+0.55%)
Jun 29, 2017 50.93 51.38 50.16 50.40 4,369,816 -0.29(-0.56%)
Jun 28, 2017 50.44 51.19 50.31 50.69 4,441,082 +0.50(+0.99%)
Jun 27, 2017 49.66 50.97 49.56 50.19 7,250,921 +0.58(+1.17%)
Jun 26, 2017 49.72 49.94 49.40 49.61 4,494,788 +0.05(+0.09%)
Jun 23, 2017 48.62 49.64 48.52 49.57 6,542,662 +0.87(+1.79%)
Jun 22, 2017 49.33 49.33 48.66 48.70 5,059,879 +0.11(+0.22%)
Jun 21, 2017 49.06 49.32 47.91 48.59 7,409,055 -0.73(-1.48%)
Jun 20, 2017 49.55 49.86 48.94 49.32 4,837,308 -0.72(-1.44%)
Jun 19, 2017 49.40 50.30 49.39 50.04 5,428,502 +0.61(+1.23%)
Jun 16, 2017 48.83 49.61 48.56 49.43 8,682,062 +0.83(+1.72%)
Jun 15, 2017 48.43 48.83 48.19 48.60 5,289,932 -0.05(-0.09%)
Jun 14, 2017 49.90 49.98 48.17 48.64 8,559,654 -1.34(-2.68%)
Jun 13, 2017 49.46 50.32 49.24 49.98 5,772,198 +0.46(+0.93%)
Jun 12, 2017 49.03 50.21 49.25 49.52 8,952,833 +0.50(+1.01%)
Jun 09, 2017 47.34 49.40 47.24 49.03 8,254,331 +1.56(+3.29%)
Jun 08, 2017 48.19 46.71 47.46 6,683,878 +0.66(+1.41%)
Jun 07, 2017 46.44 46.94 46.27 46.80 5,827,784 +0.01(+0.02%)
Jun 06, 2017 46.68 47.00 46.47 46.80 3,433,984 -0.08(-0.18%)
Jun 05, 2017 46.51 47.08 46.42 46.88 5,187,475 +0.23(+0.48%)
Jun 02, 2017 46.90 47.12 46.58 46.65 3,712,284 -0.02(-0.03%)
Jun 01, 2017 46.10 46.91 45.92 46.67 4,713,919 +0.49(+1.06%)
May 31, 2017 46.45 46.71 45.76 46.18 6,197,460 -0.47(-1.00%)
May 30, 2017 46.29 47.17 45.59 46.65 8,740,838 -0.27(-0.58%)
May 26, 2017 47.47 47.71 46.68 46.92 4,950,004 -0.56(-1.17%)
May 25, 2017 47.80 48.22 47.37 47.47 5,039,854 -0.47(-0.97%)
May 24, 2017 48.21 48.54 47.71 47.94 3,994,993 -0.23(-0.48%)
May 23, 2017 47.86 48.35 47.55 48.17 3,920,868 +0.21(+0.44%)
May 22, 2017 48.28 48.30 47.75 47.96 3,650,316 -0.02(-0.05%)
May 19, 2017 47.85 48.20 47.46 47.98 4,520,555 +0.25(+0.52%)
May 18, 2017 47.70 48.13 47.35 47.74 4,507,002 -0.20(-0.41%)
May 17, 2017 48.49 48.67 47.69 47.93 6,029,557 -0.56(-1.15%)
May 16, 2017 48.92 49.09 48.05 48.49 8,415,461 -0.76(-1.54%)
May 15, 2017 49.70 49.70 48.95 49.25 4,385,893 -0.13(-0.26%)
May 12, 2017 49.27 49.63 49.19 49.37 4,775,171 +0.05(+0.11%)
May 11, 2017 49.71 49.75 49.15 49.32 3,830,454 -0.25(-0.49%)
May 10, 2017 49.62 49.83 48.99 49.57 4,587,722 +0.04(+0.07%)
May 09, 2017 49.29 49.92 49.19 49.53 5,160,863 +0.39(+0.79%)
May 08, 2017 48.60 49.26 48.56 49.14 4,671,994 +0.57(+1.18%)
May 05, 2017 48.01 48.70 47.80 48.57 6,280,945 +0.72(+1.51%)
May 04, 2017 47.97 48.27 47.54 47.85 4,127,755 -0.39(-0.82%)
May 03, 2017 47.78 48.43 47.63 48.24 4,027,235 +0.30(+0.64%)
May 02, 2017 48.16 48.19 47.69 47.94 6,021,786 +0.10(+0.20%)
May 01, 2017 48.18 48.22 47.54 47.84 7,308,694 -0.19(-0.39%)
Apr 28, 2017 48.78 48.79 47.88 48.03 5,487,700 -0.53(-1.09%)
Apr 27, 2017 48.08 48.68 47.46 48.56 5,680,879 +0.31(+0.65%)
Apr 26, 2017 48.62 48.87 48.18 48.24 8,798,602 -0.69(-1.41%)
Apr 25, 2017 49.92 50.32 48.32 48.93 9,927,775 -0.74(-1.48%)
Apr 24, 2017 48.84 49.96 48.84 49.67 9,517,440 +1.18(+2.44%)
Apr 21, 2017 48.01 48.79 47.72 48.49 6,878,697 +0.84(+1.76%)
Apr 20, 2017 47.34 48.10 47.25 47.65 3,736,948 +0.45(+0.96%)
Apr 19, 2017 47.74 47.85 47.02 47.19 6,710,689 -0.49(-1.03%)
Apr 18, 2017 48.27 48.39 47.26 47.69 6,196,443 -0.77(-1.60%)
Apr 17, 2017 48.12 48.46 48.06 48.46 3,914,305 +0.38(+0.79%)
Apr 13, 2017 48.44 48.79 48.01 48.08 4,177,347 -0.33(-0.69%)
Apr 12, 2017 48.99 49.25 48.37 48.41 5,591,250 -0.37(-0.76%)
Apr 11, 2017 48.52 48.81 48.15 48.79 5,282,350 +0.21(+0.43%)
Apr 10, 2017 48.76 49.24 48.54 48.58 4,586,558 -0.16(-0.34%)
Apr 07, 2017 48.37 49.13 48.32 48.74 5,185,510 +0.37(+0.77%)
Apr 06, 2017 48.40 48.76 48.11 48.37 4,544,411 -0.01(-0.03%)
Apr 05, 2017 49.15 49.58 48.32 48.38 4,354,231 -0.54(-1.09%)
Apr 04, 2017 48.87 49.28 48.59 48.92 4,172,414 -0.31(-0.63%)
Apr 03, 2017 49.50 49.50 48.81 49.23 4,465,566 -0.04(-0.09%)
Mar 31, 2017 49.23 49.56 49.11 49.28 4,872,656 +0.04(+0.09%)
Mar 30, 2017 50.01 50.03 49.21 49.23 10,106,570 -0.68(-1.36%)
Mar 29, 2017 49.21 50.10 49.14 49.91 4,475,549 +0.63(+1.28%)
Mar 28, 2017 49.45 49.54 48.80 49.28 4,632,288 +0.04(+0.09%)
Mar 27, 2017 48.72 49.45 48.65 49.23 3,765,878 +0.33(+0.68%)
Mar 24, 2017 49.69 49.83 48.84 48.90 5,881,595 -0.98(-1.97%)
Mar 23, 2017 50.27 50.50 49.82 49.88 4,437,723 -0.35(-0.70%)
Mar 22, 2017 49.92 50.45 49.66 50.23 4,201,949 +0.31(+0.63%)
Mar 21, 2017 50.99 51.07 49.60 49.92 5,472,637 -1.03(-2.01%)
Mar 20, 2017 51.10 51.38 50.68 50.94 4,271,424 -0.28(-0.54%)
Mar 17, 2017 51.10 51.28 50.74 51.22 12,820,321 +0.26(+0.51%)
Mar 16, 2017 51.24 51.44 50.90 50.96 4,915,952 -0.13(-0.26%)
Mar 15, 2017 50.35 51.29 49.90 51.09 6,391,709 +0.96(+1.91%)
Mar 14, 2017 50.04 50.32 49.68 50.13 3,975,507 -0.16(-0.33%)
Mar 13, 2017 49.44 50.46 49.44 50.29 6,686,979 +0.81(+1.64%)
Mar 10, 2017 49.56 50.08 49.25 49.48 6,015,468 +0.07(+0.14%)
Mar 09, 2017 49.63 49.63 48.75 49.42 6,350,081 -0.29(-0.58%)
Mar 08, 2017 49.06 50.16 48.93 49.71 10,017,090 +0.93(+1.90%)
Mar 07, 2017 49.39 49.79 48.63 48.78 7,403,084 -0.61(-1.23%)
Mar 06, 2017 48.98 49.53 48.64 49.39 4,459,941 +0.27(+0.54%)
Mar 03, 2017 49.72 49.95 49.06 49.12 5,453,860 -0.28(-0.56%)
Mar 02, 2017 50.71 50.83 49.01 49.40 9,878,033 -1.51(-2.96%)
Mar 01, 2017 50.93 51.92 50.69 50.90 6,621,241 +0.39(+0.78%)
Feb 28, 2017 50.01 51.60 49.97 50.51 12,206,610 +0.53(+1.06%)
Feb 27, 2017 49.55 50.14 49.31 49.98 4,209,906 +0.39(+0.78%)
Feb 24, 2017 49.47 49.73 48.93 49.60 4,938,058 -0.23(-0.46%)
Feb 23, 2017 49.49 50.09 49.46 49.83 5,661,153 +0.76(+1.55%)
Feb 22, 2017 49.16 49.47 48.87 49.07 5,704,367 -0.19(-0.39%)
Feb 21, 2017 49.05 49.40 48.71 49.26 6,053,019 +0.58(+1.19%)
Feb 17, 2017 48.68 48.68 48.68 0 -0.83(-1.67%)
Feb 16, 2017 50.23 50.26 49.35 49.51 7,083,555 -0.86(-1.71%)
Feb 15, 2017 50.30 50.52 49.95 50.37 3,460,991 +0.10(+0.21%)
Feb 14, 2017 49.98 50.32 49.74 50.26 3,356,844 +0.43(+0.87%)
Feb 13, 2017 49.62 50.12 49.54 49.83 4,530,242 +0.20(+0.40%)
Feb 10, 2017 49.93 50.02 49.47 49.63 3,607,665 -0.11(-0.22%)
Feb 09, 2017 49.49 49.94 49.43 49.74 3,814,291 +0.40(+0.81%)
Feb 08, 2017 48.01 49.39 47.82 49.35 6,019,071 +1.21(+2.51%)
Feb 07, 2017 47.93 48.74 47.71 48.14 6,754,018 +0.24(+0.51%)
Feb 06, 2017 48.19 48.64 47.75 47.90 5,842,038 -0.29(-0.61%)
Feb 03, 2017 48.17 48.33 47.69 48.19 6,003,523 +0.07(+0.14%)
Feb 02, 2017 47.83 48.61 47.54 48.12 8,418,660 +0.04(+0.08%)
Feb 01, 2017 48.94 49.10 47.68 48.09 7,074,835 -0.29(-0.59%)
Jan 31, 2017 49.88 49.89 47.41 48.38 15,845,393 -1.82(-3.62%)
Jan 30, 2017 49.56 50.24 49.00 50.19 11,434,600 +0.68(+1.37%)
Jan 27, 2017 49.74 50.42 49.07 49.52 6,291,437 -0.04(-0.09%)
Jan 26, 2017 50.30 50.38 49.43 49.56 5,444,521 -0.71(-1.40%)
Jan 25, 2017 50.19 50.32 49.51 50.27 6,260,932 +0.35(+0.69%)
Jan 24, 2017 48.88 50.04 48.68 49.92 5,293,049 +1.18(+2.43%)
Jan 23, 2017 48.93 48.93 48.31 48.74 5,504,887 +0.01(+0.02%)
Jan 20, 2017 48.81 49.02 48.32 48.73 3,957,387 +0.12(+0.26%)
Jan 19, 2017 49.05 49.12 48.21 48.60 4,950,666 -0.50(-1.02%)
Jan 18, 2017 48.70 49.56 48.67 49.10 5,780,203 +0.41(+0.85%)
Jan 17, 2017 49.24 50.16 48.39 48.69 6,718,279 -0.15(-0.30%)
Jan 13, 2017 48.84 48.84 48.84 0 -0.10(-0.20%)
Jan 12, 2017 48.73 49.24 48.09 48.93 6,157,157 -0.41(-0.83%)
Jan 11, 2017 49.13 49.46 48.75 49.35 4,609,436 +0.40(+0.83%)
Jan 10, 2017 48.79 49.77 48.57 48.94 7,386,036 +0.12(+0.24%)
Jan 09, 2017 48.71 48.99 48.15 48.82 6,977,142 -0.21(-0.44%)
Jan 06, 2017 49.80 49.93 49.02 49.04 5,127,192 -0.75(-1.51%)
Jan 05, 2017 50.31 50.31 48.95 49.79 8,768,839 -0.15(-0.31%)
Jan 04, 2017 51.16 51.43 49.57 49.94 10,101,564 -1.86(-3.59%)
Jan 03, 2017 51.16 52.52 50.64 51.80 6,015,295 +1.54(+3.07%)
Dec 30, 2016 50.26 50.26 50.26 0 -0.23(-0.45%)
Dec 29, 2016 50.52 51.24 50.21 50.49 2,600,528 -0.03(-0.06%)
Dec 28, 2016 50.86 51.00 50.37 50.52 3,359,113 -0.57(-1.12%)
Dec 27, 2016 50.93 51.38 50.86 51.09 2,927,933 +0.36(+0.71%)
Dec 23, 2016 50.73 50.73 50.73 0 +0.18(+0.35%)
Dec 22, 2016 50.24 50.94 50.21 50.55 4,366,799 +0.58(+1.16%)
Dec 21, 2016 49.66 50.25 49.00 49.97 4,358,665 +0.26(+0.53%)
Dec 20, 2016 49.43 50.21 49.43 49.71 3,757,456 +0.09(+0.18%)
Dec 19, 2016 50.02 50.07 49.22 49.62 4,910,290 -0.40(-0.81%)
Dec 16, 2016 50.00 50.36 49.67 50.02 10,888,471 +0.26(+0.53%)
Dec 15, 2016 48.92 50.05 48.65 49.76 6,940,833 +0.85(+1.73%)
Dec 14, 2016 49.48 49.89 48.81 48.91 6,163,804 -0.52(-1.06%)
Dec 13, 2016 48.82 50.05 48.82 49.43 5,850,072 +0.28(+0.57%)
Dec 12, 2016 50.78 50.88 48.79 49.15 9,202,694 -0.87(-1.74%)
Dec 09, 2016 49.96 50.08 49.45 50.02 6,966,150 -0.27(-0.54%)
Dec 08, 2016 49.95 50.96 49.91 50.30 7,552,723 +0.61(+1.23%)
Dec 07, 2016 47.72 49.74 47.50 49.68 8,696,776 +2.07(+4.36%)
Dec 06, 2016 47.25 47.74 46.96 47.61 6,999,862 +0.15(+0.31%)
Dec 05, 2016 45.51 47.51 45.36 47.46 11,250,845 +2.25(+4.98%)
Dec 02, 2016 44.62 45.39 44.44 45.21 7,198,811 +0.68(+1.54%)
Dec 01, 2016 45.24 45.76 44.44 44.53 14,570,950 -0.76(-1.67%)
Nov 30, 2016 45.95 46.73 44.40 45.29 19,355,214 -1.63(-3.47%)
Nov 29, 2016 46.56 47.32 46.41 46.91 6,018,999 -0.01(-0.03%)
Nov 28, 2016 47.72 47.83 46.79 46.93 6,305,835 -0.79(-1.65%)
Nov 25, 2016 47.43 47.73 47.29 47.71 2,359,024 +0.10(+0.22%)
Nov 23, 2016 47.61 47.61 47.61 0 -0.39(-0.81%)
Nov 22, 2016 47.79 48.68 47.48 48.00 6,018,367 +0.52(+1.10%)
Nov 21, 2016 46.97 47.62 46.45 47.48 6,691,826 +0.85(+1.81%)
Nov 18, 2016 47.03 47.07 46.30 46.63 6,440,261 -0.50(-1.06%)
Nov 17, 2016 46.79 47.21 46.67 47.13 8,030,652 +0.76(+1.63%)
Nov 16, 2016 46.21 46.72 46.02 46.37 6,421,767 +0.35(+0.76%)
Nov 15, 2016 45.75 46.14 44.92 46.02 6,383,119 +0.42(+0.91%)
Nov 14, 2016 45.59 45.98 45.20 45.61 6,330,543 +0.09(+0.21%)
Nov 11, 2016 45.78 46.04 44.76 45.51 5,864,022 -0.37(-0.81%)
Nov 10, 2016 45.28 46.79 45.22 45.89 11,003,802 +0.68(+1.50%)
Nov 09, 2016 42.80 45.70 42.61 45.21 14,968,232 +2.84(+6.69%)
Nov 08, 2016 42.39 42.72 41.96 42.37 5,218,736 -0.28(-0.65%)
Nov 07, 2016 42.56 42.79 42.26 42.65 5,524,945 +0.47(+1.12%)
Nov 04, 2016 42.09 42.88 41.96 42.18 5,117,879 +0.01(+0.02%)
Nov 03, 2016 42.61 42.94 41.83 42.17 5,290,827 -0.42(-0.98%)
Nov 02, 2016 43.14 43.63 42.28 42.58 10,040,555 -0.77(-1.78%)
Nov 01, 2016 44.00 44.91 43.07 43.36 10,726,599 +0.18(+0.42%)
Oct 31, 2016 42.71 43.50 42.66 43.17 6,818,203 +0.47(+1.09%)
Oct 28, 2016 42.83 43.49 42.54 42.71 6,506,691 -0.15(-0.36%)
Oct 27, 2016 43.25 43.72 42.81 42.86 9,053,315 -0.52(-1.19%)
Oct 26, 2016 42.80 43.99 42.60 43.38 10,662,402 +0.43(+1.00%)
Oct 25, 2016 41.75 43.36 41.20 42.95 14,830,992 +2.02(+4.93%)
Oct 24, 2016 40.84 41.13 40.54 40.93 7,352,639 +0.29(+0.72%)
Oct 21, 2016 39.72 40.75 39.51 40.64 7,255,503 +0.72(+1.81%)
Oct 20, 2016 39.96 40.06 39.57 39.92 5,009,371 +0.17(+0.42%)
Oct 19, 2016 40.38 40.49 39.28 39.75 10,272,092 -0.67(-1.66%)
Oct 18, 2016 39.61 40.53 39.47 40.42 8,382,127 +0.95(+2.42%)
Oct 17, 2016 39.30 40.51 39.06 39.46 7,513,993 +0.26(+0.67%)
Oct 14, 2016 39.34 39.63 39.06 39.20 4,215,035 -0.04(-0.11%)
Oct 13, 2016 39.04 39.54 38.63 39.25 5,299,201 +0.04(+0.11%)
Oct 12, 2016 39.37 39.40 38.36 39.20 7,319,095 -0.29(-0.74%)
Oct 11, 2016 40.12 40.27 39.36 39.49 6,064,362 -0.40(-1.00%)
Oct 10, 2016 39.84 40.07 39.68 39.89 5,650,927 +0.34(+0.87%)
Oct 07, 2016 39.95 40.21 39.17 39.55 7,635,353 -0.46(-1.15%)
Oct 06, 2016 39.94 40.22 39.48 40.01 5,551,010 +0.07(+0.18%)
Oct 05, 2016 39.41 40.37 39.22 39.94 8,772,788 +0.84(+2.14%)
Oct 04, 2016 38.75 39.61 38.75 39.10 7,963,752 +0.55(+1.42%)
Oct 03, 2016 38.66 38.81 38.27 38.55 7,095,657 -0.07(-0.19%)
Sep 30, 2016 37.80 38.82 37.57 38.63 11,400,033 +0.94(+2.49%)
Sep 29, 2016 39.99 40.16 37.29 37.69 19,044,778 -2.48(-6.17%)
Sep 28, 2016 40.27 40.54 39.41 40.16 9,178,285 +0.07(+0.16%)
Sep 27, 2016 39.44 40.29 39.10 40.10 8,166,746 +0.53(+1.34%)
Sep 26, 2016 40.57 40.70 39.51 39.57 6,623,276 -1.01(-2.48%)
Sep 23, 2016 40.36 40.84 40.02 40.57 7,398,440 +0.05(+0.13%)
Sep 22, 2016 40.88 41.13 40.48 40.52 6,506,278 -0.06(-0.14%)
Sep 21, 2016 40.73 40.91 40.09 40.58 8,278,515 +0.17(+0.41%)
Sep 20, 2016 41.72 41.73 40.40 40.41 8,508,554 -1.23(-2.96%)
Sep 19, 2016 41.44 42.33 41.16 41.64 8,200,346 +0.30(+0.72%)
Sep 16, 2016 40.84 41.67 40.84 41.35 10,039,064 +0.39(+0.96%)
Sep 15, 2016 39.84 41.43 39.76 40.95 9,215,676 +1.18(+2.97%)
Sep 14, 2016 40.43 40.78 39.72 39.77 7,432,482 -0.57(-1.41%)
Sep 13, 2016 40.47 40.66 40.12 40.34 6,434,500 -0.39(-0.95%)
Sep 12, 2016 39.87 40.96 39.54 40.73 7,946,433 +0.70(+1.75%)
Sep 09, 2016 40.78 40.83 39.98 40.03 7,922,077 -0.90(-2.19%)
Sep 08, 2016 40.81 41.27 40.46 40.92 6,129,201 +0.04(+0.11%)
Sep 07, 2016 40.21 40.95 40.11 40.88 6,330,381 +0.60(+1.48%)
Sep 06, 2016 40.18 40.54 39.91 40.28 4,876,444 +0.32(+0.80%)
Sep 02, 2016 39.92 39.96 39.96 39.96 6,686,139 +0.39(+0.99%)
Sep 01, 2016 40.35 40.38 39.26 39.57 7,246,778 -0.77(-1.92%)
Aug 31, 2016 40.55 40.81 40.13 40.34 6,869,104 -0.33(-0.81%)
Aug 30, 2016 40.54 40.73 40.17 40.67 5,552,702 +0.12(+0.31%)
Aug 29, 2016 40.32 40.77 40.27 40.54 4,883,752 +0.26(+0.63%)
Aug 26, 2016 40.13 40.52 39.84 40.29 5,577,087 +0.19(+0.47%)
Aug 25, 2016 40.48 40.68 39.76 40.10 8,114,164 -0.50(-1.22%)
Aug 24, 2016 40.32 40.77 40.06 40.59 7,804,699 +0.36(+0.89%)
Aug 23, 2016 39.73 40.34 39.55 40.24 5,974,277 +0.57(+1.43%)
Aug 22, 2016 39.77 39.77 39.25 39.67 7,115,458 -0.28(-0.71%)
Aug 19, 2016 39.84 40.22 39.61 39.95 5,456,357 -0.17(-0.44%)
Aug 18, 2016 40.16 40.23 39.73 40.13 6,992,803 -0.08(-0.20%)
Aug 17, 2016 39.67 40.30 39.62 40.21 7,962,626 +0.49(+1.23%)
Aug 16, 2016 39.70 39.97 39.51 39.72 5,925,250 -0.01(-0.04%)
Aug 15, 2016 39.63 39.87 39.26 39.73 6,781,782 +0.14(+0.35%)
Aug 12, 2016 39.65 39.74 39.19 39.60 6,650,712 -0.01(-0.04%)
Aug 11, 2016 38.63 39.96 38.59 39.61 10,718,653 +1.04(+2.70%)
Aug 10, 2016 38.33 39.36 38.28 38.57 9,768,243 +0.31(+0.82%)
Aug 09, 2016 39.01 39.13 37.96 38.26 9,403,861 -0.80(-2.05%)
Aug 08, 2016 38.92 39.36 38.85 39.06 9,190,947 +0.50(+1.29%)
Aug 05, 2016 38.39 39.04 38.23 38.56 11,114,108 +0.12(+0.32%)
Aug 04, 2016 39.07 39.39 38.26 38.44 12,265,548 -0.99(-2.52%)
Aug 03, 2016 37.60 39.56 37.48 39.43 15,764,218 +1.70(+4.51%)
Aug 02, 2016 37.58 38.08 37.30 37.73 9,659,428 +0.52(+1.39%)
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.