Valero Energy (NY: VLO )

166.29 +2.59 (+1.58%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 71.64 71.64 71.64 0 +1.92(+2.76%)
Mar 28, 2018 71.51 71.78 69.67 69.72 5,004,809 -1.54(-2.16%)
Mar 27, 2018 72.81 73.10 70.36 71.25 4,863,974 -1.53(-2.10%)
Mar 26, 2018 71.34 72.95 71.31 72.78 4,029,235 +2.34(+3.32%)
Mar 23, 2018 72.43 72.98 70.36 70.44 4,137,932 -1.41(-1.96%)
Mar 22, 2018 72.89 73.45 71.78 71.85 4,227,348 -1.86(-2.52%)
Mar 21, 2018 73.14 74.45 72.97 73.71 3,969,833 +0.76(+1.04%)
Mar 20, 2018 72.23 74.03 72.18 72.95 4,343,842 +1.18(+1.65%)
Mar 19, 2018 71.99 72.16 71.17 71.77 3,023,381 -0.66(-0.91%)
Mar 16, 2018 71.35 72.62 71.35 72.43 6,874,380 +1.13(+1.58%)
Mar 15, 2018 71.89 72.12 69.90 71.30 3,607,910 -0.25(-0.36%)
Mar 14, 2018 72.33 72.67 71.42 71.55 3,557,732 -0.64(-0.89%)
Mar 13, 2018 71.83 73.32 71.68 72.20 5,597,379 +0.62(+0.86%)
Mar 12, 2018 72.60 72.96 71.45 71.58 4,185,142 -1.26(-1.73%)
Mar 09, 2018 72.54 73.67 72.48 72.84 4,532,907 +0.78(+1.08%)
Mar 08, 2018 71.12 72.17 70.35 72.06 4,698,548 +0.98(+1.38%)
Mar 07, 2018 71.64 71.08 3,372,729 +0.25(+0.35%)
Mar 06, 2018 70.95 71.64 70.27 70.83 3,612,243 +0.12(+0.17%)
Mar 05, 2018 70.67 71.31 69.56 70.70 6,030,265 -0.49(-0.69%)
Mar 02, 2018 69.55 71.52 69.17 71.20 4,512,984 +1.07(+1.52%)
Mar 01, 2018 69.91 71.37 69.34 70.13 3,931,076 +0.31(+0.44%)
Feb 28, 2018 71.82 72.18 69.81 69.82 3,556,991 -1.81(-2.53%)
Feb 27, 2018 72.09 73.55 71.61 71.64 3,746,102 -0.42(-0.58%)
Feb 26, 2018 71.90 72.44 71.55 72.06 3,319,350 +0.66(+0.92%)
Feb 23, 2018 71.57 71.74 70.78 71.40 2,679,578 +0.32(+0.45%)
Feb 22, 2018 71.08 3,946,182 +0.94(+1.34%)
Feb 21, 2018 70.66 71.62 70.13 70.14 2,613,326 -0.58(-0.82%)
Feb 20, 2018 71.90 72.50 70.31 70.72 3,993,175 -1.31(-1.81%)
Feb 16, 2018 72.03 72.03 72.03 0 +0.21(+0.29%)
Feb 15, 2018 72.25 72.76 70.72 71.82 5,254,434 +0.29(+0.40%)
Feb 14, 2018 68.62 71.85 68.56 71.53 6,315,812 +2.43(+3.52%)
Feb 13, 2018 68.21 69.35 68.08 69.10 4,711,279 +0.49(+0.72%)
Feb 12, 2018 68.15 69.26 68.06 68.60 5,206,480 +1.10(+1.62%)
Feb 09, 2018 67.06 68.39 65.24 67.51 7,139,687 +1.11(+1.67%)
Feb 08, 2018 68.59 69.15 66.38 66.40 5,195,568 -2.35(-3.42%)
Feb 07, 2018 69.20 69.99 68.75 68.75 5,668,147 -0.47(-0.69%)
Feb 06, 2018 67.17 69.73 66.38 69.22 8,278,256 +1.31(+1.93%)
Feb 05, 2018 70.28 71.67 63.44 67.91 9,221,812 -3.40(-4.76%)
Feb 02, 2018 72.08 73.35 70.97 71.31 6,085,453 -1.15(-1.58%)
Feb 01, 2018 73.78 74.13 70.93 72.46 6,576,228 -0.98(-1.33%)
Jan 31, 2018 72.35 73.79 72.28 73.44 6,970,243 +1.25(+1.73%)
Jan 30, 2018 73.32 73.48 71.17 72.19 5,669,416 -1.57(-2.13%)
Jan 29, 2018 75.47 75.47 73.61 73.76 3,641,953 -1.76(-2.33%)
Jan 26, 2018 74.66 75.57 74.53 75.52 2,773,325 +1.16(+1.55%)
Jan 25, 2018 75.14 75.14 74.14 74.36 3,561,411 -0.37(-0.49%)
Jan 24, 2018 76.47 76.48 74.21 74.73 4,279,993 -0.79(-1.04%)
Jan 23, 2018 75.99 75.99 75.04 75.52 2,757,608 -0.20(-0.26%)
Jan 22, 2018 74.70 75.83 74.56 75.72 3,184,893 +1.29(+1.74%)
Jan 19, 2018 74.05 74.45 73.65 74.43 3,095,612 +0.61(+0.83%)
Jan 18, 2018 74.31 74.40 73.45 73.81 3,253,223 -0.84(-1.13%)
Jan 17, 2018 73.81 75.08 73.68 74.66 3,842,889 +1.08(+1.47%)
Jan 16, 2018 74.11 74.65 73.20 73.58 3,971,165 -0.46(-0.62%)
Jan 12, 2018 74.04 74.04 74.04 0 +1.68(+2.33%)
Jan 11, 2018 72.38 72.40 71.63 72.35 3,501,802 +0.31(+0.42%)
Jan 10, 2018 71.79 72.41 71.59 72.05 3,125,608 +0.04(+0.05%)
Jan 09, 2018 72.51 72.67 71.93 72.01 5,065,396 -0.09(-0.13%)
Jan 08, 2018 72.03 72.21 71.47 72.10 3,258,326 +0.15(+0.20%)
Jan 05, 2018 71.62 72.16 71.49 71.95 3,886,216 +0.34(+0.47%)
Jan 04, 2018 71.48 71.64 70.89 71.62 3,890,369 +0.23(+0.32%)
Jan 03, 2018 70.84 71.53 70.78 71.39 3,994,742 +0.38(+0.53%)
Jan 02, 2018 70.55 71.27 70.18 71.01 4,682,105 +0.68(+0.97%)
Dec 29, 2017 70.33 70.33 70.33 0 -0.30(-0.42%)
Dec 28, 2017 70.70 70.84 70.21 70.63 2,398,963 +0.12(+0.17%)
Dec 27, 2017 70.26 70.74 70.07 70.51 3,120,968 +0.21(+0.30%)
Dec 26, 2017 69.83 70.44 69.82 70.29 1,885,490 +0.56(+0.80%)
Dec 22, 2017 69.66 70.02 69.48 69.73 2,400,844 +0.31(+0.45%)
Dec 21, 2017 68.82 69.73 68.75 69.42 3,925,836 +0.43(+0.62%)
Dec 20, 2017 67.87 69.24 67.55 68.99 4,582,515 +1.60(+2.37%)
Dec 19, 2017 68.06 68.26 67.35 67.39 3,859,639 -0.66(-0.97%)
Dec 18, 2017 67.78 68.23 67.52 68.05 4,486,302 +0.57(+0.84%)
Dec 15, 2017 67.07 67.65 66.96 67.48 8,597,907 +0.54(+0.81%)
Dec 14, 2017 67.00 67.67 66.90 66.94 4,751,251 +0.02(+0.03%)
Dec 13, 2017 66.40 67.42 66.27 66.92 4,066,729 +0.39(+0.59%)
Dec 12, 2017 66.53 67.11 66.42 66.53 3,286,997 -0.20(-0.30%)
Dec 11, 2017 66.70 67.43 66.47 66.73 3,729,413 -0.31(-0.46%)
Dec 08, 2017 67.03 67.13 65.78 67.03 4,617,346 +1.54(+2.35%)
Dec 07, 2017 64.88 65.56 64.78 65.50 2,782,129 +0.47(+0.73%)
Dec 06, 2017 65.41 65.79 64.71 65.02 3,888,960 -0.62(-0.94%)
Dec 05, 2017 64.21 66.13 64.21 65.64 5,485,133 +1.65(+2.57%)
Dec 04, 2017 64.71 65.37 63.90 64.00 5,291,780 -0.41(-0.64%)
Dec 01, 2017 65.33 65.64 63.93 64.41 5,388,216 -1.11(-1.69%)
Nov 30, 2017 64.15 65.70 63.79 65.52 7,214,432 +1.74(+2.74%)
Nov 29, 2017 64.01 63.13 63.77 3,597,474 +0.08(+0.12%)
Nov 28, 2017 63.00 63.87 62.63 63.70 3,940,363 +0.86(+1.36%)
Nov 27, 2017 62.92 63.02 62.43 62.84 4,016,435 -0.10(-0.16%)
Nov 24, 2017 63.27 63.40 62.79 62.94 2,121,492 -0.08(-0.12%)
Nov 22, 2017 64.21 64.21 62.99 63.02 4,275,507 -1.11(-1.73%)
Nov 21, 2017 62.93 64.28 62.86 64.13 4,601,536 +1.31(+2.08%)
Nov 20, 2017 62.95 62.95 62.35 62.82 4,134,188 -0.07(-0.11%)
Nov 17, 2017 62.10 62.92 62.03 62.89 3,818,641 +0.58(+0.93%)
Nov 16, 2017 61.69 62.68 61.62 62.31 5,694,619 +0.49(+0.79%)
Nov 15, 2017 61.38 61.98 60.70 61.82 4,114,573 +0.08(+0.14%)
Nov 14, 2017 61.12 61.91 61.07 61.74 4,096,415 +0.53(+0.87%)
Nov 13, 2017 61.64 61.85 61.16 61.21 3,385,138 -0.53(-0.86%)
Nov 10, 2017 61.43 61.80 61.24 61.74 3,260,436 +0.07(+0.11%)
Nov 09, 2017 61.46 61.72 60.72 61.67 4,704,714 -0.30(-0.48%)
Nov 08, 2017 61.92 61.98 61.18 61.97 3,922,274 -0.12(-0.20%)
Nov 07, 2017 61.86 62.13 61.69 62.09 3,430,211 +0.29(+0.47%)
Nov 06, 2017 61.38 62.06 60.91 61.80 4,383,371 +0.43(+0.70%)
Nov 03, 2017 61.61 62.03 61.17 61.37 4,468,455 -0.54(-0.87%)
Nov 02, 2017 61.26 62.36 61.26 61.91 6,553,988 +0.67(+1.09%)
Nov 01, 2017 60.18 61.41 60.01 61.24 5,400,711 +1.38(+2.31%)
Oct 31, 2017 59.41 60.04 59.02 59.86 4,258,214 +0.37(+0.62%)
Oct 30, 2017 58.97 59.62 58.97 59.49 5,834,635 +0.49(+0.84%)
Oct 27, 2017 57.76 59.05 57.63 58.99 8,063,972 +1.11(+1.91%)
Oct 26, 2017 58.71 58.93 57.54 57.89 7,078,718 -1.05(-1.79%)
Oct 25, 2017 58.96 59.08 58.39 58.94 6,459,222 -0.01(-0.01%)
Oct 24, 2017 58.73 59.26 58.54 58.95 4,272,399 +0.22(+0.37%)
Oct 23, 2017 59.07 59.11 58.71 58.73 6,352,588 -0.11(-0.18%)
Oct 20, 2017 59.52 59.52 58.72 58.83 5,469,331 -0.07(-0.12%)
Oct 19, 2017 58.58 59.10 58.17 58.90 3,070,681 +0.01(+0.01%)
Oct 18, 2017 58.88 59.12 58.41 58.89 3,162,513 +0.00(+0.00%)
Oct 17, 2017 58.87 59.08 58.63 58.89 3,108,248 +0.15(+0.26%)
Oct 16, 2017 58.92 59.05 58.60 58.74 3,170,154 -0.50(-0.85%)
Oct 13, 2017 59.30 59.42 58.93 59.24 2,849,025 +0.13(+0.22%)
Oct 12, 2017 58.73 59.22 58.50 59.12 3,337,739 -0.01(-0.01%)
Oct 11, 2017 58.83 59.12 58.49 59.12 3,001,579 +0.42(+0.71%)
Oct 10, 2017 58.84 58.89 58.42 58.71 3,505,186 +0.18(+0.31%)
Oct 09, 2017 58.63 58.76 58.25 58.52 3,855,193 -0.08(-0.13%)
Oct 06, 2017 57.95 58.60 57.92 58.60 6,157,908 -0.03(-0.05%)
Oct 05, 2017 59.11 59.67 58.04 58.63 6,488,808 -0.32(-0.54%)
Oct 04, 2017 58.72 59.05 58.38 58.95 3,518,782 +0.09(+0.15%)
Oct 03, 2017 58.33 58.93 58.24 58.86 4,210,463 +0.39(+0.67%)
Oct 02, 2017 58.22 58.73 57.98 58.46 4,140,050 +0.09(+0.16%)
Sep 29, 2017 58.24 59.01 58.14 58.37 5,854,511 +0.14(+0.25%)
Sep 28, 2017 57.52 58.36 57.32 58.23 8,012,322 +0.96(+1.68%)
Sep 27, 2017 56.82 57.57 56.46 57.26 5,951,794 +0.39(+0.68%)
Sep 26, 2017 56.92 57.48 56.76 56.88 4,333,289 -0.12(-0.21%)
Sep 25, 2017 56.63 57.10 56.41 57.00 4,561,206 +0.63(+1.12%)
Sep 22, 2017 55.58 56.42 55.50 56.37 4,301,655 +0.71(+1.27%)
Sep 21, 2017 55.46 56.05 55.27 55.66 4,093,627 +0.14(+0.25%)
Sep 20, 2017 55.41 55.66 55.02 55.53 4,290,700 +0.36(+0.65%)
Sep 19, 2017 54.78 55.54 54.30 55.17 5,100,699 +0.39(+0.71%)
Sep 18, 2017 54.05 54.96 53.98 54.78 5,039,546 +0.81(+1.50%)
Sep 15, 2017 53.10 54.26 53.10 53.97 9,040,893 +0.90(+1.70%)
Sep 14, 2017 53.80 53.92 52.76 53.07 5,921,410 -0.80(-1.49%)
Sep 13, 2017 53.53 54.00 53.30 53.87 5,433,153 +0.60(+1.13%)
Sep 12, 2017 53.11 53.61 52.98 53.27 3,464,969 +0.30(+0.57%)
Sep 11, 2017 52.94 53.09 52.20 52.97 4,333,025 +0.20(+0.39%)
Sep 08, 2017 52.25 53.33 52.15 52.76 4,970,387 +0.52(+0.99%)
Sep 07, 2017 51.85 52.43 51.68 52.25 4,842,705 +0.57(+1.10%)
Sep 06, 2017 51.77 52.18 51.38 51.68 5,835,191 +0.15(+0.29%)
Sep 05, 2017 52.04 52.13 51.02 51.53 6,037,947 -0.98(-1.86%)
Sep 01, 2017 51.68 52.74 51.46 52.51 5,211,614 +0.83(+1.62%)
Aug 31, 2017 52.09 52.14 51.07 51.67 5,843,935 -0.24(-0.45%)
Aug 30, 2017 51.99 52.26 51.66 51.91 4,280,681 +0.37(+0.72%)
Aug 29, 2017 51.77 52.32 51.43 51.53 4,688,801 -0.38(-0.73%)
Aug 28, 2017 52.28 52.95 51.78 51.91 8,494,168 +0.57(+1.11%)
Aug 25, 2017 51.44 52.21 51.26 51.35 5,160,977 +0.17(+0.34%)
Aug 24, 2017 49.85 51.59 49.85 51.17 7,237,763 +1.31(+2.63%)
Aug 23, 2017 49.49 50.08 49.40 49.86 3,701,676 +0.10(+0.20%)
Aug 22, 2017 49.24 49.86 48.94 49.76 3,776,877 +0.67(+1.36%)
Aug 21, 2017 49.06 49.28 48.90 49.09 3,247,309 -0.04(-0.08%)
Aug 18, 2017 48.90 49.67 48.73 49.13 4,062,714 +0.15(+0.31%)
Aug 17, 2017 49.83 49.86 48.92 48.98 4,426,141 -1.09(-2.18%)
Aug 16, 2017 51.03 51.22 49.97 50.07 3,700,147 -0.88(-1.73%)
Aug 15, 2017 50.58 51.08 50.54 50.95 5,376,240 +0.27(+0.54%)
Aug 14, 2017 50.43 50.84 50.37 50.68 3,999,052 +0.49(+0.97%)
Aug 11, 2017 50.19 50.38 49.96 50.19 3,070,854 -0.04(-0.08%)
Aug 10, 2017 50.69 50.83 49.89 50.23 4,512,565 -0.55(-1.09%)
Aug 09, 2017 51.33 51.54 50.54 50.78 4,610,339 -0.65(-1.27%)
Aug 08, 2017 51.35 51.55 51.10 51.44 4,105,204 -0.16(-0.31%)
Aug 07, 2017 51.56 52.00 51.41 51.60 3,521,408 +0.13(+0.25%)
Aug 04, 2017 51.44 51.77 51.29 51.47 4,263,379 +0.02(+0.04%)
Aug 03, 2017 51.23 51.55 51.11 51.44 4,450,514 +0.00(+0.00%)
Aug 02, 2017 51.53 51.95 51.38 51.44 4,959,887 -0.24(-0.46%)
Aug 01, 2017 52.08 52.38 51.62 51.68 7,097,226 -0.11(-0.22%)
Jul 31, 2017 50.38 52.15 50.23 51.80 9,793,288 +1.71(+3.42%)
Jul 28, 2017 50.67 50.75 49.53 50.08 9,461,462 -0.68(-1.33%)
Jul 27, 2017 51.07 51.68 50.02 50.76 5,829,224 -0.30(-0.59%)
Jul 26, 2017 51.45 51.47 50.92 51.06 4,469,776 -0.34(-0.66%)
Jul 25, 2017 51.05 51.61 51.03 51.40 4,169,220 +0.57(+1.12%)
Jul 24, 2017 50.79 51.14 50.72 50.83 3,087,554 -0.08(-0.15%)
Jul 21, 2017 50.71 50.97 50.33 50.90 3,629,396 +0.20(+0.39%)
Jul 20, 2017 51.36 51.39 50.54 50.71 3,881,219 -0.38(-0.75%)
Jul 19, 2017 50.77 51.59 50.72 51.09 4,636,229 +0.39(+0.77%)
Jul 18, 2017 50.86 50.89 50.47 50.70 3,749,019 +0.06(+0.12%)
Jul 17, 2017 50.93 51.07 50.56 50.64 3,819,935 -0.46(-0.90%)
Jul 14, 2017 50.95 51.32 50.63 51.10 2,922,377 +0.20(+0.38%)
Jul 13, 2017 50.97 51.35 50.35 50.90 3,839,806 -0.19(-0.37%)
Jul 12, 2017 51.43 51.48 50.65 51.09 5,600,641 +0.08(+0.15%)
Jul 11, 2017 51.09 51.41 50.87 51.02 2,913,670 -0.12(-0.24%)
Jul 10, 2017 51.11 51.44 51.02 51.14 4,950,938 -0.07(-0.13%)
Jul 07, 2017 49.90 51.38 49.75 51.20 6,768,975 +1.29(+2.59%)
Jul 06, 2017 50.31 50.45 49.70 49.91 4,436,804 -0.46(-0.91%)
Jul 05, 2017 51.07 51.26 50.29 50.37 5,243,491 -0.71(-1.40%)
Jul 03, 2017 50.93 51.40 50.81 51.08 2,876,080 +0.42(+0.83%)
Jun 30, 2017 50.73 50.90 50.22 50.66 3,957,350 +0.28(+0.55%)
Jun 29, 2017 50.91 51.36 50.14 50.39 4,371,282 -0.29(-0.56%)
Jun 28, 2017 50.42 51.17 50.30 50.67 4,442,571 +0.50(+0.99%)
Jun 27, 2017 49.64 50.95 49.54 50.17 7,253,352 +0.58(+1.17%)
Jun 26, 2017 49.70 49.93 49.39 49.60 4,496,295 +0.05(+0.09%)
Jun 23, 2017 48.61 49.63 48.50 49.55 6,544,856 +0.87(+1.79%)
Jun 22, 2017 49.31 49.31 48.64 48.68 5,061,576 +0.11(+0.22%)
Jun 21, 2017 49.04 49.30 47.89 48.58 7,411,540 -0.73(-1.48%)
Jun 20, 2017 49.53 49.84 48.93 49.30 4,838,930 -0.72(-1.44%)
Jun 19, 2017 49.39 50.28 49.38 50.02 5,430,322 +0.61(+1.23%)
Jun 16, 2017 48.82 49.60 48.55 49.42 8,684,973 +0.83(+1.72%)
Jun 15, 2017 48.41 48.82 48.18 48.58 5,291,706 -0.05(-0.09%)
Jun 14, 2017 49.88 49.96 48.15 48.63 8,562,525 -1.34(-2.68%)
Jun 13, 2017 49.44 50.30 49.22 49.96 5,774,133 +0.46(+0.93%)
Jun 12, 2017 49.01 50.19 49.23 49.51 8,955,836 +0.50(+1.01%)
Jun 09, 2017 47.32 49.39 47.23 49.01 8,257,099 +1.56(+3.29%)
Jun 08, 2017 48.18 46.69 47.45 6,686,119 +0.66(+1.41%)
Jun 07, 2017 46.43 46.92 46.25 46.79 5,829,738 +0.01(+0.02%)
Jun 06, 2017 46.67 46.98 46.46 46.78 3,435,136 -0.08(-0.18%)
Jun 05, 2017 46.49 47.07 46.40 46.86 5,189,215 +0.23(+0.48%)
Jun 02, 2017 46.89 47.10 46.56 46.64 3,713,529 -0.02(-0.03%)
Jun 01, 2017 46.09 46.89 45.91 46.65 4,715,500 +0.49(+1.06%)
May 31, 2017 46.43 46.69 45.74 46.16 6,199,538 -0.47(-1.00%)
May 30, 2017 46.27 47.16 45.58 46.63 8,743,769 -0.27(-0.58%)
May 26, 2017 47.46 47.69 46.66 46.90 4,951,664 -0.56(-1.17%)
May 25, 2017 47.79 48.21 47.35 47.46 5,041,544 -0.47(-0.97%)
May 24, 2017 48.19 48.52 47.70 47.92 3,996,333 -0.23(-0.48%)
May 23, 2017 47.85 48.33 47.53 48.15 3,922,183 +0.21(+0.44%)
May 22, 2017 48.26 48.28 47.73 47.94 3,651,540 -0.02(-0.05%)
May 19, 2017 47.83 48.19 47.44 47.97 4,522,071 +0.25(+0.52%)
May 18, 2017 47.68 48.12 47.34 47.72 4,508,513 -0.20(-0.41%)
May 17, 2017 48.47 48.66 47.67 47.91 6,031,579 -0.56(-1.15%)
May 16, 2017 48.91 49.08 48.03 48.47 8,418,283 -0.76(-1.54%)
May 15, 2017 49.68 49.68 48.94 49.23 4,387,364 -0.13(-0.26%)
May 12, 2017 49.25 49.61 49.17 49.36 4,776,772 +0.05(+0.11%)
May 11, 2017 49.69 49.74 49.13 49.30 3,831,739 -0.25(-0.49%)
May 10, 2017 49.60 49.81 48.98 49.55 4,589,260 +0.04(+0.07%)
May 09, 2017 49.27 49.91 49.17 49.51 5,162,594 +0.39(+0.79%)
May 08, 2017 48.58 49.24 48.54 49.13 4,673,561 +0.57(+1.18%)
May 05, 2017 48.00 48.69 47.79 48.55 6,283,051 +0.72(+1.51%)
May 04, 2017 47.95 48.26 47.53 47.83 4,129,140 -0.39(-0.82%)
May 03, 2017 47.77 48.42 47.61 48.23 4,028,586 +0.30(+0.64%)
May 02, 2017 48.15 48.17 47.68 47.92 6,023,805 +0.10(+0.20%)
May 01, 2017 48.17 48.20 47.53 47.83 7,311,145 -0.19(-0.39%)
Apr 28, 2017 48.76 48.78 47.86 48.01 5,489,541 -0.53(-1.09%)
Apr 27, 2017 48.06 48.67 47.45 48.54 5,682,784 +0.31(+0.65%)
Apr 26, 2017 48.61 48.86 48.16 48.23 8,801,553 -0.69(-1.41%)
Apr 25, 2017 49.90 50.30 48.31 48.92 9,931,104 -0.74(-1.48%)
Apr 24, 2017 48.82 49.94 48.82 49.65 9,520,631 +1.18(+2.44%)
Apr 21, 2017 48.00 48.77 47.71 48.47 6,881,003 +0.84(+1.76%)
Apr 20, 2017 47.32 48.09 47.23 47.63 3,738,201 +0.45(+0.96%)
Apr 19, 2017 47.72 47.83 47.01 47.18 6,712,940 -0.49(-1.03%)
Apr 18, 2017 48.25 48.38 47.25 47.67 6,198,521 -0.77(-1.60%)
Apr 17, 2017 48.11 48.45 48.05 48.44 3,915,618 +0.38(+0.79%)
Apr 13, 2017 48.43 48.77 47.99 48.06 4,178,748 -0.33(-0.69%)
Apr 12, 2017 48.97 49.23 48.35 48.40 5,593,125 -0.37(-0.76%)
Apr 11, 2017 48.50 48.79 48.14 48.77 5,284,121 +0.21(+0.43%)
Apr 10, 2017 48.75 49.23 48.52 48.56 4,588,096 -0.16(-0.34%)
Apr 07, 2017 48.35 49.12 48.30 48.72 5,187,249 +0.37(+0.77%)
Apr 06, 2017 48.38 48.74 48.09 48.35 4,545,935 -0.01(-0.03%)
Apr 05, 2017 49.13 49.56 48.30 48.37 4,355,691 -0.53(-1.09%)
Apr 04, 2017 48.86 49.27 48.58 48.90 4,173,814 -0.31(-0.63%)
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.