FinancialContent is the trusted provider of stock market information to the media industry.
Valero Energy (NY: VLO)
100.15 USD  -0.33 (-0.33%)
Streaming Delayed Price  /  Updated: 12:01 PM EST, Nov 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 29, 2008 35.49 35.49 34.61 34.76 0 -0.26(-0.74%)
Aug 28, 2008 35.50 35.98 34.15 35.02 8,064,426 +0.00(+0.00%)
Aug 27, 2008 33.89 35.95 33.80 35.02 13,268,505 +1.42(+4.23%)
Aug 26, 2008 33.39 34.07 33.15 33.60 7,111,890 +0.50(+1.51%)
Aug 25, 2008 33.55 34.35 32.88 33.10 5,683,945 -0.56(-1.66%)
Aug 22, 2008 34.34 34.45 33.25 33.66 0 -0.52(-1.52%)
Aug 21, 2008 34.21 34.62 33.74 34.18 6,510,596 -0.69(-1.98%)
Aug 20, 2008 33.15 35.15 32.80 34.87 11,358,877 +1.45(+4.34%)
Aug 19, 2008 32.49 33.54 32.24 33.42 8,084,417 +0.79(+2.42%)
Aug 18, 2008 34.38 34.49 32.40 32.63 8,252,712 -1.60(-4.67%)
Aug 15, 2008 34.20 34.83 33.72 34.23 0 +0.30(+0.88%)
Aug 14, 2008 34.83 34.85 33.60 33.93 8,722,841 -0.86(-2.47%)
Aug 13, 2008 33.88 35.13 33.50 34.79 11,625,208 +1.01(+2.99%)
Aug 12, 2008 35.22 35.47 33.63 33.78 10,226,382 -1.08(-3.10%)
Aug 11, 2008 34.96 35.72 34.16 34.86 10,671,236 +0.14(+0.40%)
Aug 08, 2008 33.44 34.95 32.81 34.72 13,249,776 +1.78(+5.40%)
Aug 07, 2008 34.22 34.70 32.76 32.94 11,641,560 -1.53(-4.44%)
Aug 06, 2008 32.29 34.60 32.29 34.47 17,288,663 +2.33(+7.25%)
Aug 05, 2008 31.17 32.65 30.75 32.14 15,550,647 +1.15(+3.71%)
Aug 04, 2008 32.22 32.65 30.78 30.99 11,475,847 -1.96(-5.95%)
Aug 01, 2008 33.44 33.44 32.16 32.95 8,072,263 -0.46(-1.38%)
Jul 31, 2008 34.57 34.87 33.25 33.41 11,098,032 -1.75(-4.98%)
Jul 30, 2008 33.97 35.27 33.25 35.16 15,573,202 +1.83(+5.49%)
Jul 29, 2008 33.33 33.35 31.30 33.33 17,527,552 +1.52(+4.78%)
Jul 28, 2008 32.45 32.53 31.59 31.81 10,717,639 -0.07(-0.22%)
Jul 25, 2008 32.10 32.49 31.50 31.88 8,615,421 +0.44(+1.40%)
Jul 24, 2008 33.98 33.99 31.23 31.44 14,209,941 -2.14(-6.37%)
Jul 23, 2008 35.65 35.76 33.43 33.58 13,891,714 -1.68(-4.76%)
Jul 22, 2008 35.69 36.17 34.49 35.26 13,523,904 -0.46(-1.29%)
Jul 21, 2008 33.71 36.30 33.45 35.72 14,774,886 +2.61(+7.88%)
Jul 18, 2008 33.25 34.05 32.67 33.11 11,092,732 -0.45(-1.34%)
Jul 17, 2008 32.90 33.80 32.25 33.56 17,713,611 +1.14(+3.52%)
Jul 16, 2008 32.55 33.65 31.56 32.42 18,557,589 +0.20(+0.62%)
Jul 15, 2008 31.50 33.53 29.70 32.22 24,033,260 +0.50(+1.58%)
Jul 14, 2008 33.01 33.01 31.40 31.72 9,201,290 -0.91(-2.79%)
Jul 11, 2008 33.00 33.43 31.28 32.63 15,828,261 -1.17(-3.46%)
Jul 10, 2008 34.29 34.35 32.83 33.80 14,766,647 -0.59(-1.72%)
Jul 09, 2008 36.63 36.95 34.23 34.39 12,975,429 -2.13(-5.83%)
Jul 08, 2008 37.35 37.35 35.05 36.52 14,229,692 -0.27(-0.73%)
Jul 07, 2008 38.00 38.72 36.32 36.79 14,842,253 -0.30(-0.81%)
Jul 04, 2008 38.01 38.19 36.56 37.09 9,497,043 +0.00(+0.00%)
Jul 03, 2008 38.01 38.19 36.56 37.09 9,497,043 -0.83(-2.19%)
Jul 02, 2008 40.32 40.64 37.76 37.92 13,445,455 -2.46(-6.09%)
Jul 01, 2008 40.24 40.74 39.40 40.38 10,785,529 -0.80(-1.94%)
Jun 30, 2008 39.89 41.34 39.71 41.18 12,213,714 +1.22(+3.05%)
Jun 27, 2008 41.20 41.20 39.20 39.96 19,104,916 -1.29(-3.13%)
Jun 26, 2008 42.99 43.30 41.04 41.25 12,872,537 -2.49(-5.69%)
Jun 25, 2008 43.10 44.35 42.70 43.74 13,373,976 +0.58(+1.34%)
Jun 24, 2008 43.60 43.89 42.06 43.16 11,888,181 -0.28(-0.64%)
Jun 23, 2008 43.07 43.92 42.50 43.44 9,502,100 +0.93(+2.19%)
Jun 20, 2008 43.85 43.87 42.25 42.51 11,622,770 -1.66(-3.76%)
Jun 19, 2008 44.25 44.39 43.35 44.17 12,485,864 +0.11(+0.25%)
Jun 18, 2008 44.60 45.25 43.34 44.06 9,655,851 -0.96(-2.13%)
Jun 17, 2008 44.62 45.43 44.35 45.02 8,465,796 +0.90(+2.04%)
Jun 16, 2008 44.85 44.85 43.66 44.12 8,695,786 -0.72(-1.61%)
Jun 13, 2008 44.61 45.29 44.13 44.84 7,249,456 +0.42(+0.95%)
Jun 12, 2008 44.80 45.92 44.20 44.42 9,989,664 -0.26(-0.58%)
Jun 11, 2008 44.66 45.05 43.06 44.68 12,283,785 +0.08(+0.18%)
Jun 10, 2008 45.43 45.67 44.20 44.60 12,333,222 -0.75(-1.65%)
Jun 09, 2008 46.79 46.85 44.57 45.35 13,450,895 -0.98(-2.12%)
Jun 06, 2008 49.30 49.33 46.20 46.33 20,191,415 -3.31(-6.67%)
Jun 05, 2008 49.74 49.84 48.34 49.64 11,442,185 +0.26(+0.53%)
Jun 04, 2008 52.52 52.86 49.05 49.38 17,126,175 -2.73(-5.24%)
Jun 03, 2008 52.68 53.94 51.78 52.11 14,014,440 -0.77(-1.46%)
Jun 02, 2008 50.92 52.97 50.84 52.88 15,080,111 +2.04(+4.01%)
May 30, 2008 49.20 51.20 48.78 50.84 14,331,249 +2.20(+4.52%)
May 29, 2008 49.57 49.60 48.44 48.64 8,328,270 -0.92(-1.86%)
May 28, 2008 48.09 49.60 48.00 49.56 13,107,603 +2.09(+4.40%)
May 27, 2008 48.75 48.75 46.86 47.47 11,416,242 -1.14(-2.35%)
May 26, 2008 49.99 50.24 48.21 48.61 0 +0.00(+0.00%)
May 23, 2008 49.99 50.24 48.21 48.61 6,885,473 -1.20(-2.41%)
May 22, 2008 49.50 50.89 49.41 49.81 10,489,667 +0.31(+0.63%)
May 21, 2008 50.15 50.77 49.38 49.50 12,304,891 -0.62(-1.24%)
May 20, 2008 49.61 50.25 48.79 50.12 9,026,693 +0.43(+0.87%)
May 19, 2008 48.50 50.35 48.50 49.69 12,187,577 +1.26(+2.60%)
May 16, 2008 47.55 48.84 47.46 48.43 10,272,490 +0.79(+1.66%)
May 15, 2008 47.76 47.95 46.68 47.64 9,459,688 +0.21(+0.44%)
May 14, 2008 47.17 48.58 47.00 47.43 11,024,781 +0.29(+0.62%)
May 13, 2008 47.05 47.48 46.46 47.14 10,350,815 +0.11(+0.23%)
May 12, 2008 45.06 47.24 45.01 47.03 13,047,843 +2.47(+5.54%)
May 09, 2008 45.79 46.14 44.55 44.56 14,758,234 -1.71(-3.70%)
May 08, 2008 47.90 48.11 45.94 46.27 13,487,577 -1.34(-2.81%)
May 07, 2008 47.87 48.90 47.52 47.61 10,804,156 -0.19(-0.40%)
May 06, 2008 48.82 48.95 47.20 47.80 12,714,065 -1.47(-2.98%)
May 05, 2008 49.54 49.88 48.75 49.27 6,233,695 -0.11(-0.22%)
May 02, 2008 49.75 49.86 48.72 49.38 7,258,838 -0.37(-0.74%)
May 01, 2008 48.61 50.03 47.39 49.75 13,862,353 +0.90(+1.84%)
Apr 30, 2008 51.13 51.13 48.31 48.85 16,019,491 -2.64(-5.13%)
Apr 29, 2008 53.36 53.36 50.90 51.49 10,386,453 -1.44(-2.72%)
Apr 28, 2008 51.77 53.07 51.30 52.93 10,043,590 +1.08(+2.08%)
Apr 25, 2008 51.74 52.04 50.85 51.85 6,313,459 +0.47(+0.91%)
Apr 24, 2008 52.20 52.84 50.06 51.38 9,273,552 -0.64(-1.23%)
Apr 23, 2008 53.01 54.23 51.72 52.02 9,283,935 -0.77(-1.46%)
Apr 22, 2008 53.81 55.00 52.58 52.79 9,089,171 -0.71(-1.33%)
Apr 21, 2008 52.50 53.93 52.43 53.50 6,405,400 +0.95(+1.81%)
Apr 18, 2008 53.20 54.00 52.15 52.55 8,936,655 -0.44(-0.83%)
Apr 17, 2008 51.67 53.94 51.30 52.99 12,714,253 +1.31(+2.53%)
Apr 16, 2008 49.10 51.80 48.79 51.68 14,027,923 +3.12(+6.43%)
Apr 15, 2008 48.64 48.76 47.60 48.56 7,015,634 +0.56(+1.17%)
Apr 14, 2008 48.49 49.07 47.61 48.00 8,232,409 +0.30(+0.63%)
Apr 11, 2008 48.60 49.08 47.58 47.70 5,725,212 -1.42(-2.89%)
Apr 10, 2008 48.81 49.33 47.94 49.12 8,498,744 +0.12(+0.24%)
Apr 09, 2008 50.23 50.62 48.75 49.00 8,303,588 -0.93(-1.86%)
Apr 08, 2008 49.50 50.47 49.32 49.93 4,897,375 +0.30(+0.60%)
Apr 07, 2008 51.09 51.16 49.48 49.63 7,547,093 -0.98(-1.94%)
Apr 04, 2008 51.80 52.11 49.75 50.61 9,039,944 -0.99(-1.92%)
Apr 03, 2008 51.73 52.95 51.32 51.60 6,698,554 -0.37(-0.71%)
Apr 02, 2008 51.99 53.20 51.28 51.97 10,655,592 +0.06(+0.12%)
Apr 01, 2008 49.26 51.91 49.26 51.91 10,950,366 +2.80(+5.70%)
Mar 31, 2008 49.25 49.66 48.14 49.11 7,472,483 +0.16(+0.33%)
Mar 28, 2008 49.08 50.08 48.51 48.95 7,290,920 +0.48(+0.99%)
Mar 27, 2008 50.30 50.76 48.45 48.47 14,334,602 -0.49(-1.00%)
Mar 26, 2008 48.28 50.02 47.94 48.96 13,648,380 +0.86(+1.79%)
Mar 25, 2008 48.76 50.95 47.63 48.10 19,438,313 -1.98(-3.95%)
Mar 24, 2008 49.69 51.70 49.69 50.08 8,289,827 +0.57(+1.15%)
Mar 21, 2008 48.96 50.53 48.14 49.51 16,092,704 -0.00(-0.00%)
Mar 20, 2008 48.96 50.53 48.14 49.51 16,087,904 +0.48(+0.97%)
Mar 19, 2008 50.20 52.41 48.90 49.03 18,601,943 -1.03(-2.05%)
Mar 18, 2008 47.77 50.36 47.76 50.06 16,613,941 +3.37(+7.22%)
Mar 17, 2008 47.87 48.48 44.94 46.69 15,088,558 -2.42(-4.92%)
Mar 14, 2008 51.01 51.22 48.07 49.11 13,548,887 -1.92(-3.77%)
Mar 13, 2008 49.99 51.33 49.51 51.03 8,975,081 +0.38(+0.75%)
Mar 12, 2008 53.24 53.50 50.36 50.65 11,615,839 -3.15(-5.86%)
Mar 11, 2008 52.97 53.86 51.87 53.80 7,569,909 +2.05(+3.96%)
Mar 10, 2008 52.91 53.53 51.57 51.75 7,654,127 -0.76(-1.45%)
Mar 07, 2008 52.70 54.47 51.66 52.51 9,167,466 -1.01(-1.89%)
Mar 06, 2008 55.80 56.00 53.40 53.52 8,089,254 -2.71(-4.82%)
Mar 05, 2008 56.68 57.45 54.22 56.23 10,738,197 -0.44(-0.77%)
Mar 04, 2008 57.40 58.16 55.54 56.67 7,749,123 -1.22(-2.11%)
Mar 03, 2008 57.58 58.75 56.87 57.89 6,750,981 +0.12(+0.21%)
Feb 29, 2008 58.49 58.90 57.36 57.77 7,516,023 -0.50(-0.86%)
Feb 28, 2008 60.93 60.93 57.33 58.27 10,823,928 -2.54(-4.18%)
Feb 27, 2008 62.10 62.48 60.55 60.81 5,775,995 -1.55(-2.49%)
Feb 26, 2008 60.91 62.97 60.78 62.36 6,591,920 +1.28(+2.10%)
Feb 25, 2008 59.96 61.47 58.91 61.08 6,124,390 +1.15(+1.92%)
Feb 22, 2008 60.15 60.19 58.25 59.93 5,431,923 +0.09(+0.15%)
Feb 21, 2008 61.54 61.82 59.45 59.84 6,631,312 -1.60(-2.60%)
Feb 20, 2008 60.56 61.89 60.25 61.44 7,439,689 +0.78(+1.29%)
Feb 19, 2008 59.98 61.14 59.58 60.66 7,352,341 +2.29(+3.92%)
Feb 18, 2008 57.81 58.48 56.51 58.37 0 +0.00(+0.00%)
Feb 15, 2008 57.81 58.48 56.51 58.37 7,818,998 -0.39(-0.66%)
Feb 14, 2008 59.54 60.00 58.50 58.76 4,871,918 -0.44(-0.74%)
Feb 13, 2008 58.68 59.62 57.60 59.20 7,120,152 +1.51(+2.62%)
Feb 12, 2008 59.16 60.64 56.62 57.69 9,190,466 -1.23(-2.09%)
Feb 11, 2008 58.89 59.19 57.38 58.92 6,679,581 +0.03(+0.05%)
Feb 08, 2008 56.93 59.21 56.93 58.89 6,576,252 +1.76(+3.08%)
Feb 07, 2008 56.00 57.86 55.16 57.13 7,488,097 +0.65(+1.15%)
Feb 06, 2008 57.72 57.98 56.22 56.48 8,016,877 -0.74(-1.29%)
Feb 05, 2008 58.99 59.58 57.00 57.22 7,204,063 -2.86(-4.76%)
Feb 04, 2008 60.22 60.87 59.78 60.08 4,478,765 -0.09(-0.15%)
Feb 01, 2008 59.41 60.30 59.02 60.17 7,012,185 +1.11(+1.88%)
Jan 31, 2008 59.18 59.79 57.44 59.06 9,594,932 -0.49(-0.82%)
Jan 30, 2008 60.27 61.56 58.85 59.55 11,357,101 -1.03(-1.70%)
Jan 29, 2008 59.06 61.39 58.94 60.58 19,245,465 +5.68(+10.35%)
Jan 28, 2008 54.50 56.05 54.15 54.90 8,488,068 +0.31(+0.57%)
Jan 25, 2008 56.27 57.52 54.24 54.59 10,583,500 -0.74(-1.34%)
Jan 24, 2008 53.59 55.64 53.50 55.33 12,295,591 +2.28(+4.30%)
Jan 23, 2008 51.80 53.16 47.80 53.05 17,604,422 +0.07(+0.13%)
Jan 22, 2008 51.63 53.48 50.75 52.98 10,441,677 -1.05(-1.94%)
Jan 21, 2008 52.61 54.20 51.64 54.03 0 +0.00(+0.00%)
Jan 18, 2008 52.61 54.20 51.64 54.03 13,888,949 +1.91(+3.66%)
Jan 17, 2008 54.60 55.42 51.81 52.12 14,023,392 -1.54(-2.87%)
Jan 16, 2008 54.90 55.71 52.33 53.66 20,855,363 -1.24(-2.26%)
Jan 15, 2008 58.20 58.38 54.90 54.90 21,047,167 -4.97(-8.30%)
Jan 14, 2008 60.22 60.25 59.33 59.87 11,905,114 +0.25(+0.42%)
Jan 11, 2008 62.00 62.00 59.26 59.62 10,304,958 -2.74(-4.39%)
Jan 10, 2008 61.11 62.75 60.62 62.36 7,363,850 +0.69(+1.12%)
Jan 09, 2008 63.48 63.48 60.71 61.67 11,385,922 -1.56(-2.47%)
Jan 08, 2008 64.23 65.32 63.05 63.23 8,701,813 -0.47(-0.74%)
Jan 07, 2008 63.42 64.19 62.39 63.70 10,773,512 -0.44(-0.69%)
Jan 04, 2008 66.00 66.03 63.80 64.14 9,108,485 -2.29(-3.45%)
Jan 03, 2008 69.69 69.69 65.95 66.43 10,528,903 -3.02(-4.35%)
Jan 02, 2008 70.17 71.12 69.00 69.45 6,001,021 -0.58(-0.83%)
Jan 01, 2008 70.46 70.52 69.50 70.03 0 +0.00(+0.00%)
Dec 31, 2007 70.46 70.52 69.50 70.03 4,270,241 -0.52(-0.74%)
Dec 28, 2007 70.26 70.99 69.44 70.55 4,139,816 +0.50(+0.71%)
Dec 27, 2007 71.10 71.10 70.05 70.05 3,428,362 -0.94(-1.32%)
Dec 26, 2007 71.00 71.20 70.65 70.99 3,579,597 +0.01(+0.01%)
Dec 24, 2007 70.42 71.25 70.42 70.98 2,278,179 +0.26(+0.37%)
Dec 21, 2007 70.35 70.78 69.96 70.72 8,396,090 +0.82(+1.17%)
Dec 20, 2007 70.07 70.30 69.33 69.90 5,383,229 +0.22(+0.32%)
Dec 19, 2007 68.72 70.08 68.60 69.68 6,718,386 +1.11(+1.62%)
Dec 18, 2007 67.41 68.97 66.39 68.57 7,045,074 +1.51(+2.25%)
Dec 17, 2007 66.89 68.75 66.70 67.06 7,612,973 +0.41(+0.62%)
Dec 14, 2007 65.68 66.95 64.68 66.65 7,209,944 +0.60(+0.91%)
Dec 13, 2007 66.00 66.76 65.00 66.05 4,941,252 -0.38(-0.57%)
Dec 12, 2007 65.59 67.05 65.00 66.43 9,056,377 +1.45(+2.23%)
Dec 11, 2007 66.00 66.93 64.67 64.98 5,687,154 -0.99(-1.50%)
Dec 10, 2007 66.57 66.59 65.45 65.97 4,437,604 -0.55(-0.83%)
Dec 07, 2007 65.92 66.98 65.58 66.52 5,635,167 +0.60(+0.91%)
Dec 06, 2007 64.44 66.22 64.02 65.92 6,498,948 +1.24(+1.92%)
Dec 05, 2007 64.69 65.00 63.57 64.68 8,663,036 +0.44(+0.68%)
Dec 04, 2007 65.18 65.18 63.84 64.24 5,253,428 -1.20(-1.83%)
Dec 03, 2007 65.20 65.76 64.85 65.44 6,800,172 +0.34(+0.52%)
Nov 30, 2007 64.74 65.55 64.50 65.10 9,311,821 +1.37(+2.15%)
Nov 29, 2007 63.49 64.79 63.01 63.73 7,413,503 +0.70(+1.11%)
Nov 28, 2007 62.38 63.46 61.25 63.03 9,433,849 +1.03(+1.66%)
Nov 27, 2007 63.58 63.58 60.80 62.00 14,396,166 -2.05(-3.20%)
Nov 26, 2007 65.91 66.63 63.84 64.05 6,925,873 -1.91(-2.90%)
Nov 23, 2007 65.40 65.96 64.67 65.96 3,130,673 +0.88(+1.35%)
Nov 21, 2007 66.31 66.41 64.95 65.08 6,949,841 -1.65(-2.47%)
Nov 20, 2007 66.95 67.30 65.93 66.73 7,487,861 +0.72(+1.09%)
Nov 19, 2007 67.75 67.75 65.72 66.01 6,981,451 -1.65(-2.44%)
Nov 16, 2007 67.88 68.37 66.90 67.66 8,468,842 +0.44(+0.65%)
Nov 15, 2007 69.09 69.53 66.28 67.22 10,586,353 -2.28(-3.28%)
Nov 14, 2007 70.60 70.89 69.24 69.50 5,797,481 -0.82(-1.17%)
Nov 13, 2007 68.32 70.42 67.80 70.32 8,536,972 +2.13(+3.12%)
Nov 12, 2007 68.00 69.30 67.18 68.19 8,246,908 -0.33(-0.48%)
Nov 09, 2007 69.30 69.53 67.79 68.52 7,538,542 -1.31(-1.88%)
Nov 08, 2007 70.70 71.50 68.25 69.83 8,602,396 -0.84(-1.19%)
Nov 07, 2007 73.00 73.00 70.55 70.67 7,773,432 -2.06(-2.83%)
Nov 06, 2007 70.51 72.96 70.30 72.73 10,581,334 +3.31(+4.77%)
Nov 05, 2007 68.27 70.12 68.27 69.42 5,157,086 -0.26(-0.37%)
Nov 02, 2007 69.62 70.58 68.23 69.68 7,062,300 +0.79(+1.15%)
Nov 01, 2007 68.99 71.15 68.80 68.89 7,587,500 -1.54(-2.19%)
Oct 31, 2007 70.22 71.33 69.75 70.43 7,767,600 +0.79(+1.13%)
Oct 30, 2007 71.32 71.87 69.33 69.64 7,474,762 -1.94(-2.71%)
Oct 29, 2007 73.44 73.68 71.24 71.58 6,668,000 -1.55(-2.12%)
Oct 26, 2007 74.88 75.75 72.56 73.13 14,009,700 +1.02(+1.41%)
Oct 25, 2007 70.75 72.90 70.00 72.11 10,899,344 +1.96(+2.79%)
Oct 24, 2007 67.81 70.31 67.40 70.15 10,994,225 +1.83(+2.68%)
Oct 23, 2007 68.80 68.81 67.10 68.32 5,490,700 -0.08(-0.12%)
Oct 22, 2007 67.02 68.50 66.33 68.40 10,027,400 -0.07(-0.10%)
Oct 19, 2007 70.70 70.80 68.34 68.47 11,071,027 -2.75(-3.86%)
Oct 18, 2007 70.62 71.88 70.28 71.22 4,979,700 -0.20(-0.28%)
Oct 17, 2007 73.40 73.40 70.46 71.42 8,912,863 -1.32(-1.81%)
Oct 16, 2007 73.37 73.55 72.38 72.74 6,730,900 -1.03(-1.40%)
Oct 15, 2007 74.10 74.99 72.93 73.77 6,675,916 +0.28(+0.38%)
Oct 12, 2007 72.75 74.05 72.42 73.49 6,198,639 +0.24(+0.33%)
Oct 11, 2007 74.45 75.66 71.83 73.25 11,596,150 -1.00(-1.35%)
Oct 10, 2007 70.06 75.22 69.95 74.25 18,327,300 +2.06(+2.85%)
Oct 09, 2007 71.25 72.49 70.56 72.19 10,616,425 +1.42(+2.01%)
Oct 08, 2007 68.85 71.28 68.81 70.77 12,026,434 +2.42(+3.54%)
Oct 05, 2007 68.20 68.87 67.13 68.35 6,283,300 +0.49(+0.72%)
Oct 04, 2007 66.65 68.04 65.97 67.86 5,399,100 +0.77(+1.15%)
Oct 03, 2007 67.36 68.00 66.50 67.09 6,946,900 -0.81(-1.19%)
Oct 02, 2007 67.09 68.20 66.60 67.90 7,199,300 +0.46(+0.68%)
Oct 01, 2007 66.92 67.57 66.39 67.44 6,598,826 +0.26(+0.39%)
Sep 28, 2007 68.00 68.49 66.92 67.18 6,360,426 -0.38(-0.56%)
Sep 27, 2007 69.08 69.08 67.32 67.56 5,991,700 -0.70(-1.03%)
Sep 26, 2007 69.70 69.75 67.16 68.26 9,753,975 -0.59(-0.86%)
Sep 25, 2007 70.02 70.17 68.61 68.85 8,313,246 -2.02(-2.85%)
Sep 24, 2007 71.23 71.57 70.58 70.87 7,074,572 -0.18(-0.25%)
Sep 21, 2007 70.74 71.39 70.09 71.05 6,780,900 +0.96(+1.37%)
Sep 20, 2007 69.78 70.55 69.15 70.09 4,929,300 +0.52(+0.75%)
Sep 19, 2007 70.64 71.55 68.91 69.57 8,513,831 -0.63(-0.90%)
Sep 18, 2007 68.71 70.50 68.04 70.20 6,640,710 +1.62(+2.36%)
Sep 17, 2007 69.12 69.21 67.41 68.58 5,959,200 -0.71(-1.02%)
Sep 14, 2007 68.72 69.77 68.21 69.29 4,874,810 +0.57(+0.83%)
Sep 13, 2007 66.97 69.45 66.97 68.72 9,377,165 +1.97(+2.95%)
Sep 12, 2007 67.80 68.31 66.38 66.75 13,277,300 -1.15(-1.69%)
Sep 11, 2007 68.03 68.31 66.51 67.90 8,425,950 -0.13(-0.19%)
Sep 10, 2007 69.19 69.28 66.90 68.03 6,886,900 -1.33(-1.92%)
Sep 07, 2007 69.70 69.93 68.28 69.36 8,229,878 -1.03(-1.46%)
Sep 06, 2007 70.98 72.30 69.60 70.39 8,968,666 -0.59(-0.83%)
Sep 05, 2007 70.12 71.22 70.06 70.98 6,435,400 +0.38(+0.54%)
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.