FinancialContent is the trusted provider of stock market information to the media industry.
Valero Energy (NY: VLO)
91.06 USD  +0.96 (+1.07%)
Official Closing Price  /  Updated: 7:06 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2007 69.07 69.70 66.66 67.01 14,060,970 -2.06(-2.98%)
Jul 30, 2007 67.63 69.11 66.02 69.07 11,608,936 +1.60(+2.37%)
Jul 27, 2007 68.50 69.10 66.71 67.47 12,003,506 -1.03(-1.50%)
Jul 26, 2007 69.75 70.08 66.19 68.50 15,405,226 -1.60(-2.28%)
Jul 25, 2007 71.20 71.20 67.53 70.10 16,971,015 -0.54(-0.76%)
Jul 24, 2007 71.91 71.91 69.18 70.64 18,110,090 -2.01(-2.77%)
Jul 23, 2007 73.23 73.58 72.18 72.65 10,620,623 -0.48(-0.66%)
Jul 20, 2007 74.30 74.35 72.10 73.13 14,323,744 -1.39(-1.87%)
Jul 19, 2007 75.65 75.70 74.01 74.52 13,200,925 -1.41(-1.86%)
Jul 18, 2007 75.09 76.00 74.06 75.93 14,067,284 +0.83(+1.11%)
Jul 17, 2007 76.17 77.00 74.00 75.10 14,933,012 -0.98(-1.29%)
Jul 16, 2007 77.28 77.86 75.63 76.08 10,513,172 -1.17(-1.51%)
Jul 13, 2007 77.30 78.09 76.87 77.25 7,198,755 +0.14(+0.18%)
Jul 12, 2007 77.92 78.44 76.38 77.11 13,440,711 -0.54(-0.70%)
Jul 11, 2007 77.43 78.34 77.24 77.65 9,691,600 -0.06(-0.08%)
Jul 10, 2007 76.80 78.68 76.40 77.71 11,523,739 +0.76(+0.99%)
Jul 09, 2007 75.68 77.35 75.74 76.95 8,371,078 +1.46(+1.93%)
Jul 06, 2007 75.33 75.87 75.19 75.49 5,806,314 +0.61(+0.81%)
Jul 05, 2007 74.96 75.47 74.06 74.88 8,060,382 +0.41(+0.55%)
Jul 03, 2007 74.55 74.75 74.10 74.47 2,996,303 +0.20(+0.27%)
Jul 02, 2007 74.00 74.63 73.46 74.27 7,744,671 +0.41(+0.56%)
Jun 29, 2007 74.10 74.83 73.32 73.86 7,950,462 +0.25(+0.34%)
Jun 28, 2007 74.55 75.00 73.27 73.61 9,789,900 -0.53(-0.71%)
Jun 27, 2007 73.45 74.34 71.90 74.14 17,753,845 -0.52(-0.70%)
Jun 26, 2007 75.89 76.30 74.40 74.66 11,016,279 -1.28(-1.69%)
Jun 25, 2007 75.70 76.65 75.26 75.94 7,764,581 -0.51(-0.67%)
Jun 22, 2007 76.50 77.11 76.00 76.45 10,240,867 -0.12(-0.16%)
Jun 21, 2007 75.46 76.82 75.55 76.57 8,538,100 +1.65(+2.20%)
Jun 20, 2007 76.94 76.95 74.73 74.92 11,510,200 -1.82(-2.37%)
Jun 19, 2007 77.04 77.21 76.36 76.74 6,444,700 -0.56(-0.72%)
Jun 18, 2007 77.20 77.89 77.02 77.30 7,272,400 +0.80(+1.05%)
Jun 15, 2007 76.69 77.16 76.32 76.50 8,443,700 +0.47(+0.62%)
Jun 14, 2007 75.14 76.36 75.07 76.03 12,222,100 +1.37(+1.83%)
Jun 13, 2007 73.32 75.00 73.08 74.66 11,584,600 +1.74(+2.39%)
Jun 12, 2007 73.36 73.97 72.92 72.92 7,909,900 -0.90(-1.22%)
Jun 11, 2007 73.52 74.20 73.13 73.82 6,290,553 +0.39(+0.53%)
Jun 08, 2007 72.50 73.43 71.85 73.43 10,685,877 +0.39(+0.53%)
Jun 07, 2007 74.54 75.48 72.88 73.04 13,803,793 -1.22(-1.64%)
Jun 06, 2007 75.65 75.87 73.56 74.26 12,314,897 -1.76(-2.32%)
Jun 05, 2007 76.18 76.73 75.50 76.02 10,046,982 -0.26(-0.34%)
Jun 04, 2007 75.90 76.87 75.91 76.28 8,574,176 +0.40(+0.53%)
Jun 01, 2007 75.14 76.25 75.00 75.88 8,467,100 +1.26(+1.69%)
May 31, 2007 75.05 75.86 74.17 74.62 13,634,109 -0.57(-0.76%)
May 30, 2007 73.26 75.42 73.02 75.19 14,614,318 +1.57(+2.13%)
May 29, 2007 74.15 74.57 73.18 73.62 11,332,250 -1.12(-1.50%)
May 25, 2007 73.85 74.89 73.94 74.74 9,562,907 +1.59(+2.17%)
May 24, 2007 74.60 75.65 72.96 73.15 15,521,512 -1.36(-1.83%)
May 23, 2007 76.25 76.48 74.51 74.51 24,775,583 -1.24(-1.64%)
May 22, 2007 76.17 77.24 75.66 75.75 16,721,733 -0.03(-0.04%)
May 21, 2007 74.75 76.57 74.40 75.78 22,554,579 +1.81(+2.45%)
May 18, 2007 73.40 74.21 73.16 73.97 12,302,345 +0.90(+1.23%)
May 17, 2007 72.19 73.70 71.52 73.07 13,457,580 +1.04(+1.44%)
May 16, 2007 72.95 73.25 70.50 72.03 16,054,918 -0.73(-1.00%)
May 15, 2007 73.26 73.85 72.75 72.76 11,528,658 -0.94(-1.28%)
May 14, 2007 73.98 74.93 73.40 73.70 12,406,128 -0.13(-0.18%)
May 11, 2007 73.47 74.36 73.07 73.83 13,250,959 +1.24(+1.71%)
May 10, 2007 74.45 74.87 72.45 72.59 12,793,250 -1.54(-2.08%)
May 09, 2007 73.42 74.39 72.85 74.13 11,801,096 +0.47(+0.64%)
May 08, 2007 72.60 73.81 71.82 73.66 10,431,911 +1.18(+1.63%)
May 07, 2007 73.01 73.75 72.35 72.48 9,504,682 -0.87(-1.19%)
May 04, 2007 73.90 74.68 72.89 73.35 12,192,559 +0.03(+0.04%)
May 03, 2007 71.96 73.87 71.79 73.32 16,920,139 +0.42(+0.58%)
May 02, 2007 71.40 72.98 71.27 72.90 15,732,889 +1.75(+2.46%)
May 01, 2007 70.35 71.37 70.00 71.15 15,931,317 +0.92(+1.31%)
Apr 30, 2007 71.42 72.69 70.23 70.23 17,632,261 -0.98(-1.38%)
Apr 27, 2007 71.36 71.96 70.76 71.21 12,122,903 -0.53(-0.74%)
Apr 26, 2007 71.40 73.10 70.40 71.74 22,877,034 +1.42(+2.02%)
Apr 25, 2007 68.90 70.83 68.35 70.32 20,496,548 +1.80(+2.63%)
Apr 24, 2007 68.40 68.89 67.88 68.52 15,146,990 +0.28(+0.41%)
Apr 23, 2007 66.83 68.39 66.52 68.24 20,758,742 +2.31(+3.50%)
Apr 20, 2007 65.23 66.06 64.68 65.93 15,718,851 +1.14(+1.76%)
Apr 19, 2007 64.64 65.05 64.28 64.79 11,985,765 -0.17(-0.26%)
Apr 18, 2007 64.76 65.13 63.92 64.96 20,959,285 -0.35(-0.54%)
Apr 17, 2007 67.20 67.41 64.76 65.31 16,128,320 -1.61(-2.41%)
Apr 16, 2007 68.14 68.14 66.30 66.92 17,540,502 -1.48(-2.16%)
Apr 13, 2007 68.88 68.88 68.10 68.40 8,924,729 -0.26(-0.38%)
Apr 12, 2007 67.51 68.74 67.33 68.66 11,713,642 +1.28(+1.90%)
Apr 11, 2007 67.39 68.00 67.15 67.38 13,199,372 +0.08(+0.12%)
Apr 10, 2007 67.15 67.50 66.78 67.30 11,337,136 +0.15(+0.22%)
Apr 09, 2007 66.27 67.54 65.92 67.15 12,474,650 +1.14(+1.73%)
Apr 05, 2007 66.00 66.46 65.75 66.01 8,686,100 +0.08(+0.12%)
Apr 04, 2007 64.43 66.01 64.11 65.93 15,645,100 +1.33(+2.06%)
Apr 03, 2007 64.42 65.25 63.53 64.60 12,572,300 -0.33(-0.51%)
Apr 02, 2007 64.78 65.20 64.56 64.93 8,004,850 +0.44(+0.68%)
Mar 30, 2007 65.33 65.87 64.42 64.49 13,288,425 -0.65(-1.00%)
Mar 29, 2007 64.39 65.26 64.24 65.14 12,301,488 +1.07(+1.67%)
Mar 28, 2007 65.43 66.02 63.90 64.07 19,394,404 -0.83(-1.28%)
Mar 27, 2007 64.10 64.97 63.86 64.90 11,551,000 +0.55(+0.85%)
Mar 26, 2007 63.92 64.46 63.07 64.35 13,874,589 +0.70(+1.10%)
Mar 23, 2007 63.15 63.86 62.90 63.65 12,318,800 +0.95(+1.52%)
Mar 22, 2007 62.32 63.01 61.97 62.70 13,230,963 +0.88(+1.42%)
Mar 21, 2007 61.92 62.15 61.27 61.82 13,133,600 +0.22(+0.36%)
Mar 20, 2007 60.96 61.63 60.24 61.60 13,864,308 +0.81(+1.33%)
Mar 19, 2007 60.36 60.95 60.03 60.79 11,902,879 +0.78(+1.30%)
Mar 16, 2007 60.27 60.66 59.57 60.01 11,687,900 -0.50(-0.83%)
Mar 15, 2007 61.25 61.40 60.39 60.51 11,976,070 -0.76(-1.24%)
Mar 14, 2007 60.27 61.35 60.01 61.27 17,222,400 +1.08(+1.79%)
Mar 13, 2007 60.29 61.47 59.85 60.19 15,522,400 -0.10(-0.17%)
Mar 12, 2007 59.81 60.79 59.70 60.29 9,474,800 +0.06(+0.10%)
Mar 09, 2007 60.43 61.00 59.88 60.23 12,304,200 +0.23(+0.38%)
Mar 08, 2007 60.33 60.69 59.49 60.00 17,151,900 +0.20(+0.33%)
Mar 07, 2007 57.80 60.59 57.76 59.80 21,926,500 +1.96(+3.39%)
Mar 06, 2007 56.98 57.98 56.63 57.84 12,207,900 +1.93(+3.45%)
Mar 05, 2007 55.10 56.39 54.75 55.91 12,903,100 -1.09(-1.91%)
Mar 02, 2007 57.97 58.05 56.81 57.00 10,024,800 -0.97(-1.67%)
Mar 01, 2007 57.20 58.40 56.23 57.97 12,000,176 +0.43(+0.75%)
Feb 28, 2007 57.23 58.19 57.12 57.54 12,368,400 +0.16(+0.28%)
Feb 27, 2007 57.87 59.00 55.85 57.38 15,085,600 -1.62(-2.75%)
Feb 26, 2007 59.48 59.67 58.65 59.00 9,140,300 +0.23(+0.39%)
Feb 23, 2007 59.02 59.65 58.53 58.77 10,599,400 -0.01(-0.02%)
Feb 22, 2007 57.97 58.99 57.82 58.78 12,732,800 +0.88(+1.52%)
Feb 21, 2007 56.00 58.10 55.95 57.90 15,960,400 +2.05(+3.67%)
Feb 20, 2007 55.21 55.94 55.02 55.85 6,588,400 -0.11(-0.20%)
Feb 16, 2007 55.31 56.06 55.25 55.96 6,074,100 +0.40(+0.72%)
Feb 15, 2007 55.66 55.97 55.25 55.56 7,639,100 -0.35(-0.63%)
Feb 14, 2007 56.03 56.44 55.40 55.91 8,795,551 +0.14(+0.25%)
Feb 13, 2007 55.35 55.95 55.29 55.77 6,795,004 +0.71(+1.29%)
Feb 12, 2007 55.00 55.25 54.64 55.06 9,678,090 -0.56(-1.01%)
Feb 09, 2007 56.19 56.24 55.26 55.62 9,989,600 -0.30(-0.54%)
Feb 08, 2007 55.04 56.06 54.62 55.92 9,790,000 +0.69(+1.25%)
Feb 07, 2007 55.50 56.05 54.92 55.23 8,148,000 -0.07(-0.13%)
Feb 06, 2007 56.20 56.25 55.13 55.30 8,535,100 -0.39(-0.70%)
Feb 05, 2007 56.48 56.53 55.41 55.69 10,190,900 -0.54(-0.96%)
Feb 02, 2007 56.55 56.58 55.35 56.23 10,780,900 +0.20(+0.36%)
Feb 01, 2007 55.41 56.50 55.10 56.03 20,377,800 +1.75(+3.22%)
Jan 31, 2007 53.89 54.46 53.38 54.28 12,615,100 +0.43(+0.80%)
Jan 30, 2007 53.19 54.12 53.00 53.85 11,652,500 +1.24(+2.36%)
Jan 29, 2007 52.74 53.50 52.25 52.61 11,338,100 +0.12(+0.23%)
Jan 26, 2007 52.46 52.83 52.15 52.49 8,229,000 +0.35(+0.67%)
Jan 25, 2007 53.42 53.56 52.01 52.14 9,107,200 -1.41(-2.63%)
Jan 24, 2007 52.65 53.73 52.15 53.55 11,178,500 +0.56(+1.06%)
Jan 23, 2007 52.17 53.27 52.17 52.99 13,713,200 +1.07(+2.06%)
Jan 22, 2007 51.45 52.44 51.25 51.92 16,683,500 +0.88(+1.72%)
Jan 19, 2007 50.19 51.15 50.08 51.04 13,111,500 +1.08(+2.16%)
Jan 18, 2007 50.65 51.15 49.78 49.96 11,392,100 -0.70(-1.38%)
Jan 17, 2007 49.97 50.94 49.84 50.66 11,757,900 +0.87(+1.75%)
Jan 16, 2007 50.34 50.67 49.65 49.79 10,347,100 -0.78(-1.54%)
Jan 12, 2007 49.00 50.75 48.93 50.57 14,356,400 +1.91(+3.93%)
Jan 11, 2007 48.55 49.94 48.25 48.66 17,141,200 +0.45(+0.93%)
Jan 10, 2007 48.76 49.59 47.66 48.21 14,550,300 -0.73(-1.49%)
Jan 09, 2007 48.94 49.34 48.46 48.94 13,628,600 -0.43(-0.87%)
Jan 08, 2007 49.94 50.33 49.11 49.37 11,948,900 +0.01(+0.02%)
Jan 05, 2007 48.88 49.47 48.48 49.36 12,664,200 +0.47(+0.96%)
Jan 04, 2007 49.89 49.89 48.84 48.89 15,200,400 -1.16(-2.32%)
Jan 03, 2007 50.89 50.99 49.58 50.05 13,788,200 -1.11(-2.17%)
Dec 29, 2006 51.30 51.44 50.90 51.16 8,089,600 -0.45(-0.87%)
Dec 28, 2006 51.80 51.98 51.06 51.61 10,066,900 -0.40(-0.77%)
Dec 27, 2006 51.76 52.10 51.52 52.01 4,967,800 +0.27(+0.52%)
Dec 26, 2006 51.40 52.45 51.36 51.74 5,576,500 +0.15(+0.29%)
Dec 22, 2006 52.40 52.64 51.56 51.59 7,679,700 -0.90(-1.71%)
Dec 21, 2006 53.34 53.60 52.29 52.49 10,166,700 -0.66(-1.24%)
Dec 20, 2006 54.36 54.70 53.05 53.15 13,000,400 -1.30(-2.39%)
Dec 19, 2006 53.15 54.72 52.53 54.45 9,502,600 +1.12(+2.10%)
Dec 18, 2006 55.18 55.30 53.21 53.33 12,246,800 -1.79(-3.25%)
Dec 15, 2006 54.95 55.43 54.80 55.12 11,706,300 +0.17(+0.31%)
Dec 14, 2006 54.60 55.43 54.27 54.95 10,220,700 +0.41(+0.75%)
Dec 13, 2006 54.62 55.25 54.47 54.54 11,381,000 -0.17(-0.31%)
Dec 12, 2006 55.53 55.85 54.40 54.71 9,391,400 -1.03(-1.85%)
Dec 11, 2006 54.67 55.91 54.60 55.74 10,710,400 +0.83(+1.51%)
Dec 08, 2006 56.11 56.11 54.78 54.91 11,366,000 -0.67(-1.21%)
Dec 07, 2006 56.28 56.40 55.54 55.58 9,036,800 -0.70(-1.24%)
Dec 06, 2006 55.75 57.09 55.56 56.28 14,115,900 +0.48(+0.86%)
Dec 05, 2006 55.97 56.35 55.25 55.80 11,019,400 +0.11(+0.20%)
Dec 04, 2006 55.76 55.78 54.94 55.69 8,978,600 -0.16(-0.29%)
Dec 01, 2006 54.71 55.96 54.40 55.85 11,110,500 +0.78(+1.42%)
Nov 30, 2006 55.18 55.55 54.55 55.07 14,134,800 +0.19(+0.35%)
Nov 29, 2006 53.39 55.24 53.10 54.88 19,406,500 +1.77(+3.33%)
Nov 28, 2006 52.50 53.16 52.12 53.11 12,839,800 +1.23(+2.37%)
Nov 27, 2006 52.50 52.71 51.78 51.88 10,715,000 -0.43(-0.82%)
Nov 24, 2006 52.65 52.83 52.21 52.31 3,414,500 -0.04(-0.08%)
Nov 22, 2006 53.06 53.36 52.07 52.35 13,311,500 -0.71(-1.34%)
Nov 21, 2006 52.40 53.14 52.15 53.06 10,823,200 +1.32(+2.55%)
Nov 20, 2006 52.45 53.00 51.70 51.74 13,661,100 -1.12(-2.12%)
Nov 17, 2006 52.00 53.29 51.60 52.86 12,366,200 +0.37(+0.70%)
Nov 16, 2006 54.50 54.75 52.42 52.49 13,707,500 -1.76(-3.24%)
Nov 15, 2006 53.34 54.68 53.10 54.25 12,689,300 +1.23(+2.32%)
Nov 14, 2006 53.48 53.72 52.64 53.02 10,666,600 +0.00(+0.00%)
Nov 13, 2006 52.43 53.40 52.29 53.02 8,865,900 +0.26(+0.49%)
Nov 10, 2006 52.95 53.44 52.27 52.76 6,819,700 -0.31(-0.58%)
Nov 09, 2006 52.83 53.95 52.73 53.07 14,857,000 +0.96(+1.84%)
Nov 08, 2006 51.04 52.50 50.91 52.11 12,441,500 +0.79(+1.54%)
Nov 07, 2006 52.25 52.26 51.07 51.32 10,049,400 -0.98(-1.87%)
Nov 06, 2006 51.90 52.48 51.44 52.30 9,206,200 +0.40(+0.77%)
Nov 03, 2006 51.01 52.15 50.90 51.90 11,465,200 +1.39(+2.75%)
Nov 02, 2006 51.15 51.50 50.23 50.51 13,887,800 -0.64(-1.25%)
Nov 01, 2006 51.95 52.50 50.98 51.15 17,449,000 -1.18(-2.25%)
Oct 31, 2006 52.14 52.90 50.60 52.33 18,966,000 +0.19(+0.36%)
Oct 30, 2006 52.50 52.97 51.78 52.14 9,908,700 -0.94(-1.77%)
Oct 27, 2006 53.20 54.09 52.90 53.08 10,285,900 +0.22(+0.42%)
Oct 26, 2006 54.00 54.73 52.75 52.86 14,218,300 -1.14(-2.11%)
Oct 25, 2006 52.46 54.18 52.27 54.00 16,526,900 +1.28(+2.43%)
Oct 24, 2006 51.50 52.72 51.28 52.72 12,526,100 +1.11(+2.15%)
Oct 23, 2006 51.50 52.09 51.05 51.61 11,668,200 -0.48(-0.92%)
Oct 20, 2006 53.00 53.10 51.70 52.09 11,184,100 -0.85(-1.61%)
Oct 19, 2006 52.40 53.21 51.88 52.94 10,614,300 +0.76(+1.46%)
Oct 18, 2006 52.58 53.67 51.92 52.18 15,960,500 -0.43(-0.82%)
Oct 17, 2006 53.72 53.95 52.14 52.61 14,064,400 -1.11(-2.07%)
Oct 16, 2006 53.94 54.27 52.91 53.72 13,651,000 +0.13(+0.24%)
Oct 13, 2006 52.90 54.16 52.61 53.59 17,565,900 +1.42(+2.72%)
Oct 12, 2006 50.35 52.32 50.23 52.17 18,358,100 +2.05(+4.09%)
Oct 11, 2006 50.03 51.04 49.61 50.12 11,253,100 -0.33(-0.65%)
Oct 10, 2006 49.50 50.85 49.40 50.45 13,068,000 +0.62(+1.24%)
Oct 09, 2006 51.20 51.33 49.68 49.83 12,391,600 -0.81(-1.60%)
Oct 06, 2006 50.10 50.71 49.26 50.64 12,649,000 +0.48(+0.96%)
Oct 05, 2006 51.10 51.40 49.71 50.16 15,499,600 +0.06(+0.12%)
Oct 04, 2006 48.55 50.15 47.52 50.10 25,424,000 +1.93(+4.01%)
Oct 03, 2006 50.10 50.21 48.05 48.17 17,537,500 -2.77(-5.44%)
Oct 02, 2006 51.33 51.99 50.85 50.94 9,120,400 -0.53(-1.03%)
Sep 29, 2006 51.26 51.77 50.51 51.47 11,976,500 +0.19(+0.37%)
Sep 28, 2006 52.00 52.23 51.08 51.28 14,885,300 -0.59(-1.14%)
Sep 27, 2006 51.65 52.00 49.99 51.87 26,149,100 +2.24(+4.51%)
Sep 26, 2006 48.00 49.78 47.85 49.63 16,959,100 +1.48(+3.07%)
Sep 25, 2006 47.57 48.83 46.84 48.15 19,114,800 -0.04(-0.08%)
Sep 22, 2006 49.63 49.63 47.87 48.19 12,919,200 -1.03(-2.09%)
Sep 21, 2006 48.51 49.75 48.18 49.22 14,976,900 +0.83(+1.72%)
Sep 20, 2006 49.91 50.45 48.25 48.39 21,692,800 -1.71(-3.41%)
Sep 19, 2006 52.62 52.63 49.85 50.10 18,696,900 -2.25(-4.30%)
Sep 18, 2006 50.84 52.38 50.49 52.35 15,731,000 +2.12(+4.22%)
Sep 15, 2006 50.20 50.87 49.65 50.23 16,344,500 -0.35(-0.69%)
Sep 14, 2006 52.49 52.77 50.14 50.58 17,112,500 -1.83(-3.49%)
Sep 13, 2006 51.55 52.84 51.55 52.41 17,329,000 +1.09(+2.12%)
Sep 12, 2006 50.71 51.77 50.70 51.32 15,856,800 +0.41(+0.81%)
Sep 11, 2006 50.90 52.02 50.20 50.91 21,756,000 -0.84(-1.62%)
Sep 08, 2006 53.29 53.72 51.60 51.75 16,580,000 -1.54(-2.89%)
Sep 07, 2006 53.01 53.92 51.99 53.29 19,343,800 +0.27(+0.51%)
Sep 06, 2006 54.33 55.22 52.70 53.02 23,459,800 -2.73(-4.90%)
Sep 05, 2006 56.90 57.14 55.58 55.75 17,009,100 -2.02(-3.50%)
Sep 01, 2006 57.49 58.15 57.12 57.77 7,530,500 +0.37(+0.64%)
Aug 31, 2006 58.40 58.46 57.26 57.40 13,538,700 -1.13(-1.93%)
Aug 30, 2006 59.90 60.16 58.04 58.53 12,411,300 -1.36(-2.27%)
Aug 29, 2006 59.98 60.13 59.25 59.89 9,585,500 -0.50(-0.83%)
Aug 28, 2006 61.25 61.69 60.35 60.39 10,595,000 -2.01(-3.22%)
Aug 25, 2006 62.95 63.70 62.21 62.40 6,223,800 -0.17(-0.27%)
Aug 24, 2006 61.52 62.69 60.84 62.57 7,509,800 +0.79(+1.28%)
Aug 23, 2006 63.09 63.45 61.51 61.78 9,133,600 -1.67(-2.63%)
Aug 22, 2006 62.60 63.75 62.45 63.45 7,409,200 +0.75(+1.20%)
Aug 21, 2006 62.77 63.02 62.39 62.70 7,531,100 +0.86(+1.39%)
Aug 18, 2006 61.49 61.99 60.18 61.84 9,881,600 +0.81(+1.33%)
Aug 17, 2006 61.90 62.12 60.95 61.03 10,204,400 -1.99(-3.16%)
Aug 16, 2006 62.80 64.26 62.76 63.02 8,297,300 -0.01(-0.02%)
Aug 15, 2006 63.79 63.80 62.56 63.03 8,330,500 -0.21(-0.33%)
Aug 14, 2006 63.77 63.95 62.24 63.24 9,724,500 -1.60(-2.47%)
Aug 11, 2006 65.05 65.42 64.45 64.84 7,109,600 -0.20(-0.31%)
Aug 10, 2006 66.26 66.50 64.40 65.04 12,169,700 -2.09(-3.11%)
Aug 09, 2006 67.30 68.37 67.02 67.13 9,323,900 +0.24(+0.36%)
Aug 08, 2006 66.22 67.70 66.22 66.89 7,334,900 +0.51(+0.77%)
Aug 07, 2006 67.05 67.15 65.85 66.38 6,771,900 +0.18(+0.27%)
Aug 04, 2006 67.80 67.98 65.53 66.20 8,938,200 -1.25(-1.85%)
Aug 03, 2006 66.25 68.11 66.00 67.45 8,338,100 +0.26(+0.39%)
Aug 02, 2006 67.80 68.83 66.70 67.19 11,611,500 +0.16(+0.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.