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 (%)
Oct 29, 2004 6.032 6.176 6.018 6.171 9,347,731 +0.16(+2.73%)
Oct 28, 2004 6.161 6.203 5.923 6.008 13,038,432 -0.16(-2.65%)
Oct 27, 2004 6.283 6.388 6.092 6.171 20,546,906 -0.04(-0.65%)
Oct 26, 2004 6.256 6.282 6.075 6.211 11,604,765 +0.07(+1.19%)
Oct 25, 2004 6.245 6.245 6.068 6.138 9,271,835 -0.02(-0.28%)
Oct 22, 2004 6.197 6.283 6.135 6.155 9,105,421 -0.03(-0.44%)
Oct 21, 2004 6.104 6.209 6.059 6.183 15,505,397 +0.15(+2.50%)
Oct 20, 2004 5.825 6.065 5.789 6.032 14,714,757 +0.22(+3.75%)
Oct 19, 2004 5.676 5.852 5.637 5.814 12,158,317 +0.07(+1.23%)
Oct 18, 2004 5.891 5.946 5.719 5.743 11,303,966 -0.13(-2.25%)
Oct 15, 2004 5.974 5.979 5.785 5.875 10,911,953 -0.05(-0.85%)
Oct 14, 2004 5.811 5.986 5.802 5.926 13,426,615 +0.14(+2.36%)
Oct 13, 2004 5.888 5.890 5.577 5.789 18,146,088 -0.19(-3.15%)
Oct 12, 2004 6.018 6.099 5.867 5.977 10,631,347 -0.02(-0.26%)
Oct 11, 2004 6.125 6.131 5.939 5.993 11,267,411 -0.04(-0.60%)
Oct 08, 2004 6.107 6.219 5.986 6.029 14,756,882 +2.96(+96.40%)
Oct 07, 2004 3.134 3.167 3.045 3.070 22,703,324 -0.03(-1.12%)
Oct 06, 2004 3.014 3.110 2.970 3.105 20,242,626 +0.10(+3.31%)
Oct 05, 2004 2.944 3.022 2.944 3.005 22,991,590 +0.10(+3.59%)
Oct 04, 2004 2.919 2.944 2.895 2.901 13,365,341 -0.02(-0.55%)
Oct 01, 2004 2.922 2.922 2.862 2.917 12,489,405 +0.04(+1.30%)
Sep 30, 2004 2.829 2.915 2.823 2.880 17,249,262 +0.06(+2.11%)
Sep 29, 2004 2.861 2.861 2.791 2.820 17,524,994 -0.02(-0.68%)
Sep 28, 2004 2.818 2.869 2.803 2.840 25,819,234 +0.07(+2.65%)
Sep 27, 2004 2.798 2.802 2.747 2.766 13,039,476 -0.02(-0.80%)
Sep 24, 2004 2.723 2.803 2.718 2.789 24,959,314 +0.07(+2.75%)
Sep 23, 2004 2.716 2.741 2.661 2.714 12,476,871 -0.00(-0.08%)
Sep 22, 2004 2.724 2.745 2.710 2.716 17,399,662 -0.02(-0.88%)
Sep 21, 2004 2.634 2.748 2.616 2.740 18,392,576 +0.14(+5.28%)
Sep 20, 2004 2.610 2.620 2.589 2.603 10,585,044 +0.01(+0.54%)
Sep 17, 2004 2.569 2.603 2.568 2.589 13,554,733 +0.03(+0.98%)
Sep 16, 2004 2.576 2.576 2.550 2.564 10,179,105 -0.02(-0.64%)
Sep 15, 2004 2.621 2.646 2.575 2.580 18,690,588 -0.02(-0.88%)
Sep 14, 2004 2.549 2.618 2.549 2.603 19,835,294 +0.05(+2.01%)
Sep 13, 2004 2.494 2.553 2.485 2.552 16,456,185 +0.09(+3.46%)
Sep 10, 2004 2.495 2.495 2.453 2.466 16,075,313 -0.04(-1.53%)
Sep 09, 2004 2.389 2.510 2.389 2.505 20,515,572 +0.11(+4.59%)
Sep 08, 2004 2.402 2.433 2.389 2.395 13,371,608 -0.03(-1.26%)
Sep 07, 2004 2.359 2.429 2.309 2.425 26,791,260 +0.05(+2.04%)
Sep 03, 2004 2.411 2.414 2.370 2.377 11,039,723 -0.03(-1.40%)
Sep 02, 2004 2.425 2.448 2.385 2.411 12,767,922 -0.01(-0.42%)
Sep 01, 2004 2.374 2.435 2.373 2.421 17,282,684 +0.05(+2.11%)
Aug 31, 2004 2.332 2.377 2.319 2.371 9,814,248 +0.04(+1.82%)
Aug 30, 2004 2.365 2.385 2.314 2.328 8,742,653 -0.04(-1.80%)
Aug 27, 2004 2.354 2.379 2.336 2.371 8,002,493 +0.01(+0.38%)
Aug 26, 2004 2.329 2.367 2.300 2.362 12,282,606 +0.03(+1.45%)
Aug 25, 2004 2.357 2.358 2.292 2.328 13,659,177 +0.01(+0.39%)
Aug 24, 2004 2.313 2.339 2.283 2.319 17,116,270 +0.01(+0.31%)
Aug 23, 2004 2.365 2.377 2.308 2.312 14,409,084 -0.05(-1.96%)
Aug 20, 2004 2.364 2.408 2.347 2.359 14,919,467 -0.00(-0.06%)
Aug 19, 2004 2.382 2.388 2.343 2.360 17,606,460 +0.02(+0.97%)
Aug 18, 2004 2.316 2.356 2.287 2.337 30,458,634 +0.03(+1.15%)
Aug 17, 2004 2.440 2.441 2.304 2.311 28,926,094 -0.13(-5.31%)
Aug 16, 2004 2.388 2.457 2.373 2.440 15,438,901 +0.05(+2.10%)
Aug 13, 2004 2.343 2.429 2.343 2.390 11,634,357 +0.05(+2.23%)
Aug 12, 2004 2.368 2.391 2.333 2.338 16,682,480 -0.01(-0.34%)
Aug 11, 2004 2.455 2.455 2.321 2.346 36,636,840 -0.11(-4.42%)
Aug 10, 2004 2.495 2.500 2.449 2.454 22,352,392 -0.05(-1.92%)
Aug 09, 2004 2.442 2.519 2.435 2.503 17,394,788 +0.07(+2.95%)
Aug 06, 2004 2.424 2.449 2.397 2.431 26,061,544 +0.01(+0.30%)
Aug 05, 2004 2.597 2.616 2.411 2.424 48,513,508 -0.17(-6.68%)
Aug 04, 2004 2.692 2.698 2.592 2.597 21,798,840 -0.10(-3.82%)
Aug 03, 2004 2.687 2.716 2.679 2.700 9,797,537 +0.03(+1.01%)
Aug 02, 2004 2.696 2.696 2.653 2.673 14,471,750 -0.02(-0.63%)
Jul 30, 2004 2.729 2.734 2.686 2.690 13,191,964 -0.01(-0.27%)
Jul 29, 2004 2.675 2.725 2.644 2.697 38,500,816 +0.06(+2.15%)
Jul 28, 2004 2.644 2.664 2.608 2.640 17,764,520 +0.01(+0.34%)
Jul 27, 2004 2.585 2.643 2.541 2.631 18,641,152 +0.03(+1.27%)
Jul 26, 2004 2.658 2.660 2.579 2.598 11,476,299 -0.05(-1.92%)
Jul 23, 2004 2.633 2.652 2.614 2.649 9,372,798 +0.02(+0.61%)
Jul 22, 2004 2.664 2.683 2.603 2.633 15,312,872 -0.03(-1.04%)
Jul 21, 2004 2.776 2.784 2.646 2.661 18,639,064 -0.11(-4.00%)
Jul 20, 2004 2.797 2.799 2.760 2.772 10,330,201 -0.02(-0.64%)
Jul 19, 2004 2.814 2.821 2.779 2.790 11,644,105 -0.02(-0.86%)
Jul 16, 2004 2.810 2.831 2.796 2.814 18,966,320 +0.07(+2.48%)
Jul 15, 2004 2.761 2.763 2.720 2.746 13,775,458 -0.01(-0.30%)
Jul 14, 2004 2.724 2.781 2.720 2.754 14,579,676 +0.02(+0.78%)
Jul 13, 2004 2.723 2.743 2.706 2.733 8,015,723 +0.01(+0.37%)
Jul 12, 2004 2.755 2.769 2.704 2.723 11,521,558 -0.01(-0.51%)
Jul 09, 2004 2.736 2.760 2.734 2.737 8,519,143 +0.01(+0.32%)
Jul 08, 2004 2.785 2.804 2.725 2.728 16,009,861 -0.06(-2.06%)
Jul 07, 2004 2.720 2.785 2.699 2.785 11,582,831 +0.06(+2.39%)
Jul 06, 2004 2.722 2.765 2.714 2.720 11,841,852 +0.02(+0.84%)
Jul 02, 2004 2.684 2.715 2.667 2.698 7,390,452 +0.01(+0.44%)
Jul 01, 2004 2.652 2.688 2.641 2.686 10,189,549 +0.04(+1.42%)
Jun 30, 2004 2.607 2.658 2.599 2.648 9,740,441 +0.06(+2.22%)
Jun 29, 2004 2.574 2.605 2.571 2.591 9,979,269 +0.01(+0.50%)
Jun 28, 2004 2.639 2.644 2.564 2.578 13,205,194 -0.05(-1.87%)
Jun 25, 2004 2.625 2.661 2.615 2.627 8,031,041 -0.01(-0.48%)
Jun 24, 2004 2.666 2.689 2.639 2.640 11,513,202 -0.03(-1.04%)
Jun 23, 2004 2.567 2.670 2.567 2.667 20,970,948 +0.10(+4.00%)
Jun 22, 2004 2.521 2.567 2.521 2.565 13,082,646 +0.04(+1.77%)
Jun 21, 2004 2.571 2.582 2.518 2.520 19,462,778 +0.00(+0.07%)
Jun 18, 2004 2.494 2.523 2.488 2.518 14,909,719 +0.02(+0.92%)
Jun 17, 2004 2.448 2.499 2.435 2.495 14,214,818 +0.05(+2.04%)
Jun 16, 2004 2.423 2.473 2.418 2.445 13,419,652 +0.04(+1.60%)
Jun 15, 2004 2.368 2.421 2.368 2.407 13,525,488 +0.06(+2.62%)
Jun 14, 2004 2.355 2.375 2.332 2.346 11,345,396 -0.01(-0.37%)
Jun 10, 2004 2.383 2.388 2.340 2.354 14,325,529 -0.02(-0.97%)
Jun 09, 2004 2.325 2.388 2.292 2.377 30,372,294 +0.06(+2.43%)
Jun 08, 2004 2.403 2.438 2.317 2.321 20,037,220 -0.08(-3.44%)
Jun 07, 2004 2.338 2.405 2.318 2.403 12,824,322 +0.07(+3.05%)
Jun 04, 2004 2.387 2.387 2.306 2.332 20,919,422 -0.05(-1.93%)
Jun 03, 2004 2.411 2.438 2.374 2.378 16,733,310 -0.03(-1.13%)
Jun 02, 2004 2.468 2.476 2.404 2.406 12,791,596 -0.06(-2.37%)
Jun 01, 2004 2.391 2.467 2.383 2.464 16,543,222 +0.09(+3.81%)
May 28, 2004 2.333 2.375 2.330 2.374 9,491,168 +0.04(+1.74%)
May 27, 2004 2.379 2.381 2.323 2.333 15,886,617 -0.04(-1.58%)
May 26, 2004 2.370 2.384 2.345 2.370 15,130,443 +0.02(+0.86%)
May 25, 2004 2.335 2.359 2.328 2.350 18,299,272 +0.02(+0.71%)
May 24, 2004 2.298 2.335 2.275 2.334 18,108,488 +0.05(+2.27%)
May 21, 2004 2.271 2.296 2.264 2.282 10,889,324 +0.03(+1.27%)
May 20, 2004 2.286 2.297 2.253 2.253 8,524,713 -0.03(-1.35%)
May 19, 2004 2.296 2.314 2.272 2.284 15,329,583 +0.00(+0.00%)
May 18, 2004 2.360 2.360 2.277 2.284 15,156,903 -0.08(-3.21%)
May 17, 2004 2.383 2.413 2.357 2.360 10,667,903 -0.01(-0.32%)
May 14, 2004 2.326 2.378 2.316 2.368 10,499,400 +0.04(+1.82%)
May 13, 2004 2.328 2.347 2.307 2.325 7,463,563 -0.01(-0.37%)
May 12, 2004 2.328 2.343 2.285 2.334 10,449,963 +0.02(+0.92%)
May 11, 2004 2.248 2.315 2.248 2.313 11,408,062 +0.06(+2.89%)
May 10, 2004 2.282 2.282 2.228 2.248 13,943,264 -0.07(-2.87%)
May 07, 2004 2.339 2.347 2.304 2.314 11,353,751 -0.03(-1.07%)
May 06, 2004 2.377 2.384 2.323 2.339 11,269,500 -0.03(-1.30%)
May 05, 2004 2.359 2.384 2.331 2.370 14,549,735 +0.01(+0.50%)
May 04, 2004 2.334 2.372 2.327 2.358 14,206,463 +0.03(+1.14%)
May 03, 2004 2.289 2.333 2.267 2.332 17,029,930 +0.04(+1.85%)
Apr 30, 2004 2.294 2.328 2.280 2.289 12,197,658 +0.00(+0.14%)
Apr 29, 2004 2.323 2.342 2.263 2.286 23,289,602 -0.03(-1.21%)
Apr 28, 2004 2.262 2.332 2.250 2.314 134,805,072 +0.07(+3.00%)
Apr 27, 2004 2.239 2.285 2.226 2.247 9,368,620 +0.01(+0.55%)
Apr 26, 2004 2.197 2.258 2.196 2.234 9,961,862 +0.05(+2.12%)
Apr 23, 2004 2.221 2.221 2.169 2.188 11,080,108 -0.04(-1.65%)
Apr 22, 2004 2.141 2.235 2.137 2.225 12,733,107 +0.08(+3.91%)
Apr 21, 2004 2.163 2.163 2.093 2.141 10,775,132 -0.00(-0.17%)
Apr 20, 2004 2.145 2.217 2.142 2.145 33,555,744 +0.04(+1.74%)
Apr 19, 2004 2.110 2.127 2.099 2.108 13,284,571 +0.01(+0.70%)
Apr 16, 2004 2.109 2.118 2.085 2.093 11,360,714 -0.01(-0.51%)
Apr 15, 2004 2.110 2.128 2.085 2.104 14,922,948 +0.00(+0.15%)
Apr 14, 2004 2.136 2.154 2.085 2.101 10,851,028 -0.05(-2.29%)
Apr 13, 2004 2.193 2.234 2.149 2.150 16,396,304 -0.01(-0.61%)
Apr 12, 2004 2.084 2.175 2.084 2.163 13,706,525 +0.09(+4.24%)
Apr 08, 2004 2.082 2.091 2.057 2.075 9,347,035 +0.02(+1.05%)
Apr 07, 2004 2.051 2.063 2.020 2.054 14,567,142 +0.01(+0.39%)
Apr 06, 2004 2.074 2.079 2.034 2.046 10,110,868 -0.02(-0.82%)
Apr 05, 2004 2.029 2.072 2.029 2.063 12,817,359 +0.04(+2.02%)
Apr 02, 2004 2.080 2.080 2.007 2.022 23,425,380 -0.06(-2.80%)
Apr 01, 2004 2.168 2.169 2.069 2.080 22,674,776 -0.07(-3.39%)
Mar 31, 2004 2.149 2.154 2.119 2.153 11,976,933 +0.04(+1.97%)
Mar 30, 2004 2.104 2.115 2.082 2.111 11,831,408 +0.01(+0.36%)
Mar 29, 2004 2.064 2.113 2.064 2.104 6,391,968 +0.05(+2.38%)
Mar 26, 2004 2.047 2.075 2.040 2.055 9,211,258 +0.02(+1.20%)
Mar 25, 2004 2.056 2.057 2.020 2.030 10,126,883 -0.02(-1.00%)
Mar 24, 2004 2.091 2.104 2.047 2.051 10,297,475 -0.04(-1.94%)
Mar 23, 2004 2.093 2.111 2.086 2.091 11,948,385 +0.01(+0.43%)
Mar 22, 2004 2.088 2.095 2.075 2.082 11,896,859 -0.01(-0.26%)
Mar 19, 2004 2.100 2.143 2.085 2.088 8,626,372 -0.01(-0.39%)
Mar 18, 2004 2.063 2.100 2.057 2.096 14,198,107 +0.05(+2.49%)
Mar 17, 2004 2.015 2.051 2.011 2.045 12,712,915 +0.04(+1.95%)
Mar 16, 2004 2.033 2.046 1.993 2.006 14,026,819 -0.03(-1.55%)
Mar 15, 2004 2.082 2.082 2.029 2.038 14,711,971 -0.04(-2.16%)
Mar 12, 2004 2.082 2.092 2.036 2.082 9,469,583 +0.01(+0.43%)
Mar 11, 2004 2.108 2.113 2.071 2.073 10,037,758 -0.04(-2.09%)
Mar 10, 2004 2.151 2.170 2.117 2.118 14,246,151 -0.03(-1.36%)
Mar 09, 2004 2.183 2.188 2.146 2.147 9,486,294 -0.04(-1.68%)
Mar 08, 2004 2.163 2.208 2.163 2.183 8,516,358 +0.02(+0.95%)
Mar 05, 2004 2.129 2.163 2.127 2.163 7,072,942 +0.03(+1.57%)
Mar 04, 2004 2.128 2.129 2.104 2.129 6,018,059 +0.00(+0.07%)
Mar 03, 2004 2.102 2.136 2.059 2.128 11,663,601 +0.01(+0.61%)
Mar 02, 2004 2.178 2.181 2.115 2.115 10,020,350 -0.06(-2.88%)
Mar 01, 2004 2.156 2.182 2.145 2.178 8,316,521 +0.02(+1.10%)
Feb 27, 2004 2.119 2.158 2.109 2.154 10,554,407 +0.04(+1.66%)
Feb 26, 2004 2.064 2.123 2.057 2.119 10,708,288 +0.05(+2.20%)
Feb 25, 2004 2.007 2.075 1.998 2.073 11,658,031 +0.06(+3.07%)
Feb 24, 2004 1.994 2.016 1.973 2.012 6,380,131 +0.01(+0.43%)
Feb 23, 2004 1.998 2.015 1.980 2.003 4,447,918 +0.00(+0.11%)
Feb 20, 2004 2.009 2.010 1.988 2.001 5,504,891 -0.01(-0.57%)
Feb 19, 2004 2.021 2.046 2.011 2.012 4,552,362 -0.01(-0.43%)
Feb 18, 2004 2.043 2.047 2.010 2.021 5,015,397 -0.02(-1.07%)
Feb 17, 2004 2.008 2.053 2.003 2.043 7,817,279 +0.04(+2.17%)
Feb 13, 2004 2.007 2.014 1.969 2.000 8,065,160 -0.00(-0.02%)
Feb 12, 2004 1.986 2.015 1.977 2.000 8,810,193 +0.01(+0.56%)
Feb 11, 2004 1.953 2.003 1.947 1.989 11,923,319 +0.04(+2.05%)
Feb 10, 2004 1.923 1.959 1.917 1.949 8,199,544 +0.02(+1.27%)
Feb 09, 2004 1.899 1.928 1.895 1.924 11,919,141 +0.03(+1.53%)
Feb 06, 2004 1.909 1.915 1.886 1.895 28,595,354 -0.02(-1.05%)
Feb 05, 2004 1.917 1.969 1.904 1.915 13,696,776 +0.01(+0.74%)
Feb 04, 2004 1.921 1.932 1.894 1.901 7,627,888 -0.02(-1.16%)
Feb 03, 2004 1.908 1.942 1.896 1.924 6,891,210 -0.01(-0.26%)
Feb 02, 2004 1.894 1.950 1.881 1.929 8,062,375 +0.03(+1.51%)
Jan 30, 2004 1.880 1.906 1.867 1.900 8,786,519 -0.02(-1.25%)
Jan 29, 2004 1.953 1.959 1.896 1.924 9,074,785 -0.03(-1.38%)
Jan 28, 2004 1.948 1.974 1.930 1.951 10,788,361 +0.01(+0.76%)
Jan 27, 2004 1.942 1.956 1.911 1.936 12,871,669 +0.02(+0.90%)
Jan 26, 2004 1.883 1.926 1.859 1.919 7,748,346 +0.03(+1.85%)
Jan 23, 2004 1.868 1.923 1.868 1.884 8,953,630 +0.02(+0.88%)
Jan 22, 2004 1.859 1.875 1.851 1.868 6,733,152 -0.01(-0.44%)
Jan 21, 2004 1.881 1.903 1.851 1.876 7,737,902 +0.01(+0.29%)
Jan 20, 2004 1.805 1.875 1.805 1.871 7,176,690 +0.07(+3.64%)
Jan 16, 2004 1.776 1.807 1.774 1.805 6,339,050 +0.03(+1.62%)
Jan 15, 2004 1.795 1.810 1.770 1.776 11,164,359 -0.02(-1.30%)
Jan 14, 2004 1.759 1.812 1.723 1.800 20,075,516 -0.00(-0.16%)
Jan 13, 2004 1.725 1.822 1.725 1.802 22,550,140 +0.10(+5.64%)
Jan 12, 2004 1.674 1.709 1.665 1.706 10,712,465 +0.03(+2.02%)
Jan 09, 2004 1.666 1.693 1.651 1.672 10,357,356 +0.00(+0.28%)
Jan 08, 2004 1.680 1.683 1.642 1.668 12,348,754 -0.02(-0.94%)
Jan 07, 2004 1.702 1.702 1.677 1.684 15,043,407 -0.02(-1.08%)
Jan 06, 2004 1.688 1.702 1.679 1.702 10,992,375 +0.01(+0.85%)
Jan 05, 2004 1.659 1.695 1.653 1.688 13,113,283 +0.04(+2.13%)
Jan 02, 2004 1.670 1.677 1.641 1.652 9,711,196 -0.01(-0.69%)
Dec 31, 2003 1.673 1.673 1.638 1.664 9,155,555 -0.01(-0.88%)
Dec 30, 2003 1.670 1.690 1.663 1.679 6,031,985 +0.01(+0.41%)
Dec 29, 2003 1.652 1.675 1.648 1.672 4,942,286 +0.02(+1.26%)
Dec 26, 2003 1.648 1.659 1.644 1.651 1,163,505 +0.00(+0.20%)
Dec 24, 2003 1.647 1.652 1.639 1.648 2,721,808 +0.00(+0.02%)
Dec 23, 2003 1.659 1.659 1.633 1.647 7,763,665 -0.01(-0.71%)
Dec 22, 2003 1.680 1.680 1.657 1.659 8,768,416 -0.02(-1.26%)
Dec 19, 2003 1.684 1.685 1.660 1.680 11,217,974 +0.01(+0.52%)
Dec 18, 2003 1.623 1.682 1.621 1.672 14,960,548 +0.06(+3.47%)
Dec 17, 2003 1.583 1.621 1.577 1.616 8,751,008 +0.03(+2.04%)
Dec 16, 2003 1.598 1.599 1.580 1.583 6,482,486 -0.01(-0.88%)
Dec 15, 2003 1.621 1.621 1.593 1.597 4,885,190 -0.02(-1.37%)
Dec 12, 2003 1.580 1.623 1.580 1.620 10,504,274 +0.04(+2.48%)
Dec 11, 2003 1.571 1.585 1.544 1.581 9,931,225 +0.01(+0.62%)
Dec 10, 2003 1.614 1.616 1.569 1.571 8,292,151 -0.05(-3.08%)
Dec 09, 2003 1.637 1.639 1.615 1.621 8,427,929 -0.01(-0.55%)
Dec 08, 2003 1.617 1.632 1.603 1.630 7,113,327 +0.01(+0.78%)
Dec 05, 2003 1.607 1.618 1.604 1.617 5,765,304 +0.01(+0.60%)
Dec 04, 2003 1.578 1.608 1.564 1.607 7,147,446 +0.03(+2.10%)
Dec 03, 2003 1.565 1.589 1.565 1.574 8,715,497 +0.02(+0.99%)
Dec 02, 2003 1.575 1.581 1.555 1.559 8,645,868 -0.02(-1.03%)
Dec 01, 2003 1.546 1.575 1.546 1.575 6,219,984 +0.03(+1.79%)
Nov 28, 2003 1.558 1.558 1.540 1.547 3,621,419 -0.02(-1.10%)
Nov 26, 2003 1.552 1.569 1.550 1.565 4,729,917 +0.01(+0.81%)
Nov 25, 2003 1.541 1.553 1.535 1.552 7,673,147 +0.01(+0.77%)
Nov 24, 2003 1.540 1.543 1.526 1.540 5,972,800 -0.00(-0.23%)
Nov 21, 2003 1.535 1.549 1.535 1.544 5,681,053 +0.01(+0.61%)
Nov 20, 2003 1.534 1.544 1.528 1.535 5,885,067 -0.00(-0.26%)
Nov 19, 2003 1.549 1.551 1.526 1.538 9,452,872 -0.02(-1.15%)
Nov 18, 2003 1.555 1.564 1.550 1.556 6,556,989 -0.00(-0.07%)
Nov 17, 2003 1.562 1.587 1.553 1.558 4,722,954 -0.04(-2.32%)
Nov 14, 2003 1.573 1.595 1.561 1.595 8,448,121 +0.03(+1.63%)
Nov 13, 2003 1.538 1.570 1.538 1.569 5,706,120 +0.02(+1.04%)
Nov 12, 2003 1.522 1.552 1.522 1.553 3,372,842 +0.03(+1.79%)
Nov 11, 2003 1.542 1.544 1.520 1.526 7,186,438 -0.03(-2.12%)
Nov 10, 2003 1.566 1.566 1.543 1.559 6,632,189 -0.02(-1.34%)
Nov 07, 2003 1.549 1.580 1.544 1.580 7,380,008 +0.03(+1.62%)
Nov 06, 2003 1.549 1.555 1.527 1.555 5,354,492 +0.01(+0.37%)
Nov 05, 2003 1.527 1.550 1.533 1.549 5,028,627 +0.00(+0.21%)
Nov 04, 2003 1.527 1.548 1.526 1.546 6,731,759 +0.02(+1.22%)
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.