Valero Energy (NY: VLO )

136.61 +0.81 (+0.60%)
Streaming Delayed Price Updated: 3:23 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 13.87 13.96 13.10 13.36 0 -0.32(-2.31%)
Jan 29, 2009 13.73 13.93 13.33 13.68 18,154,382 -0.31(-2.22%)
Jan 28, 2009 13.66 14.17 13.25 13.99 28,362,954 +0.55(+4.08%)
Jan 27, 2009 13.95 14.04 13.05 13.44 29,804,830 -0.88(-6.15%)
Jan 26, 2009 13.53 14.51 13.53 14.32 27,226,850 +0.70(+5.12%)
Jan 23, 2009 12.52 13.76 12.43 13.62 22,616,832 +0.71(+5.54%)
Jan 22, 2009 13.51 13.78 12.59 12.91 33,185,734 -0.90(-6.54%)
Jan 21, 2009 13.11 13.84 12.98 13.81 25,328,928 +0.86(+6.63%)
Jan 20, 2009 13.07 13.57 12.76 12.95 30,466,092 -0.36(-2.70%)
Jan 16, 2009 13.12 13.43 12.67 13.31 23,457,176 +0.64(+5.07%)
Jan 15, 2009 12.32 12.78 11.74 12.67 24,731,912 +0.38(+3.11%)
Jan 14, 2009 12.96 12.99 11.82 12.29 25,819,082 -1.00(-7.55%)
Jan 13, 2009 12.76 13.49 12.74 13.29 21,864,882 +0.58(+4.53%)
Jan 12, 2009 13.22 13.27 12.56 12.71 18,437,418 -0.58(-4.38%)
Jan 09, 2009 13.67 13.77 12.98 13.29 16,602,889 -0.33(-2.44%)
Jan 08, 2009 12.87 13.71 12.87 13.63 19,364,668 +0.51(+3.88%)
Jan 07, 2009 13.58 13.74 12.77 13.12 17,400,224 -0.70(-5.09%)
Jan 06, 2009 14.05 14.35 13.66 13.82 27,824,936 +0.19(+1.42%)
Jan 05, 2009 13.00 13.79 12.82 13.63 30,640,436 +0.75(+5.85%)
Jan 02, 2009 12.01 13.03 11.91 12.87 0 +0.89(+7.39%)
Jan 01, 2009 11.88 12.18 11.54 11.99 0 +0.00(+0.00%)
Dec 31, 2008 11.88 12.18 11.54 11.99 14,933,048 +0.05(+0.42%)
Dec 30, 2008 11.54 11.94 11.29 11.94 10,702,981 +0.40(+3.46%)
Dec 29, 2008 11.64 11.93 11.30 11.54 11,416,257 +0.11(+0.92%)
Dec 26, 2008 11.47 11.52 11.19 11.43 5,664,893 +0.08(+0.73%)
Dec 24, 2008 11.13 11.42 10.94 11.35 5,531,364 +0.05(+0.44%)
Dec 23, 2008 11.40 11.87 11.11 11.30 15,629,159 -0.13(-1.11%)
Dec 22, 2008 12.57 12.57 11.15 11.43 21,116,266 -1.16(-9.20%)
Dec 19, 2008 12.52 12.67 12.01 12.58 29,294,556 +0.38(+3.08%)
Dec 18, 2008 12.53 13.01 12.01 12.21 29,375,430 -0.17(-1.39%)
Dec 17, 2008 11.57 12.63 11.40 12.38 30,122,984 +0.84(+7.30%)
Dec 16, 2008 10.97 11.60 10.73 11.54 22,673,230 +0.83(+7.76%)
Dec 15, 2008 11.02 11.16 10.51 10.71 17,318,694 +0.09(+0.83%)
Dec 12, 2008 10.24 10.77 9.970 10.62 0 -0.19(-1.74%)
Dec 11, 2008 11.01 11.40 10.60 10.81 20,547,028 -0.06(-0.51%)
Dec 10, 2008 10.80 11.22 10.47 10.86 19,883,016 +0.45(+4.36%)
Dec 09, 2008 10.15 10.85 10.11 10.41 21,048,766 +0.14(+1.40%)
Dec 08, 2008 9.726 10.46 9.693 10.26 27,267,582 +0.87(+9.26%)
Dec 05, 2008 8.796 9.427 8.364 9.394 0 +0.42(+4.69%)
Dec 04, 2008 9.577 10.39 8.729 8.973 32,183,690 -0.84(-8.58%)
Dec 03, 2008 9.344 9.859 9.155 9.815 28,001,006 +0.19(+1.96%)
Dec 02, 2008 9.338 9.660 9.167 9.626 23,661,562 +0.64(+7.09%)
Dec 01, 2008 9.732 9.748 8.956 8.989 21,660,544 -1.17(-11.55%)
Nov 28, 2008 10.08 10.25 9.671 10.16 7,265,155 -0.01(-0.05%)
Nov 26, 2008 9.615 10.22 9.499 10.17 24,579,920 +0.40(+4.14%)
Nov 25, 2008 9.876 9.937 9.222 9.765 21,577,412 +0.12(+1.26%)
Nov 24, 2008 9.449 9.887 9.067 9.643 24,286,248 +0.58(+6.42%)
Nov 21, 2008 8.081 9.139 7.920 9.061 32,971,868 +1.28(+16.44%)
Nov 20, 2008 8.851 8.868 7.721 7.782 30,366,694 -1.33(-14.59%)
Nov 19, 2008 10.11 10.11 9.084 9.111 23,823,540 -1.14(-11.08%)
Nov 18, 2008 10.57 10.70 9.643 10.25 27,310,814 -0.22(-2.06%)
Nov 17, 2008 10.58 10.93 10.39 10.46 20,896,168 -0.34(-3.18%)
Nov 14, 2008 10.50 11.48 10.11 10.81 0 +0.09(+0.83%)
Nov 13, 2008 9.770 10.77 9.250 10.72 24,531,298 +0.96(+9.82%)
Nov 12, 2008 10.25 10.44 9.732 9.759 18,772,676 -0.83(-7.80%)
Nov 11, 2008 10.75 10.80 10.15 10.58 17,717,940 -0.34(-3.14%)
Nov 10, 2008 11.05 11.18 10.55 10.93 17,735,862 +0.27(+2.55%)
Nov 07, 2008 10.44 10.93 10.25 10.66 20,493,712 +0.40(+3.87%)
Nov 06, 2008 11.22 11.27 10.11 10.26 28,081,374 -1.12(-9.86%)
Nov 05, 2008 11.75 12.15 11.36 11.38 28,801,826 -0.70(-5.78%)
Nov 04, 2008 11.36 12.10 11.00 12.08 32,707,982 +0.92(+8.28%)
Nov 03, 2008 11.66 11.66 10.84 11.16 21,620,286 -0.16(-1.41%)
Oct 31, 2008 10.39 11.77 10.20 11.32 45,491,244 +0.75(+7.08%)
Oct 30, 2008 10.17 10.72 9.688 10.57 36,178,924 +0.97(+10.14%)
Oct 29, 2008 9.534 10.41 9.083 9.594 40,210,808 +0.35(+3.81%)
Oct 28, 2008 9.341 9.440 8.627 9.242 43,872,072 +0.93(+11.25%)
Oct 27, 2008 8.544 9.072 8.308 8.308 26,926,874 -0.47(-5.33%)
Oct 24, 2008 8.049 8.989 8.022 8.775 29,362,374 -0.62(-6.56%)
Oct 23, 2008 10.06 10.06 8.698 9.391 39,591,348 -0.46(-4.69%)
Oct 22, 2008 10.56 10.80 9.418 9.853 27,785,190 -1.20(-10.89%)
Oct 21, 2008 10.80 11.55 10.68 11.06 27,809,248 +0.00(+0.00%)
Oct 20, 2008 10.64 11.11 10.31 11.06 30,842,562 +1.09(+10.98%)
Oct 17, 2008 9.451 10.72 9.253 9.963 0 +0.27(+2.84%)
Oct 16, 2008 9.787 10.15 8.665 9.688 42,598,272 +0.05(+0.57%)
Oct 15, 2008 11.55 11.71 9.556 9.633 31,331,518 -2.41(-20.00%)
Oct 14, 2008 12.41 13.09 11.49 12.04 30,414,914 +0.17(+1.44%)
Oct 13, 2008 11.00 11.99 9.572 11.87 37,501,672 +1.81(+17.98%)
Oct 10, 2008 9.490 11.16 9.336 10.06 55,986,660 -0.42(-3.99%)
Oct 09, 2008 12.68 12.74 10.36 10.48 32,497,350 -1.86(-15.06%)
Oct 08, 2008 11.83 12.71 11.01 12.34 42,238,192 -0.17(-1.36%)
Oct 07, 2008 13.57 13.92 12.40 12.51 33,224,286 -0.88(-6.57%)
Oct 06, 2008 13.39 13.39 11.82 13.39 39,558,828 -0.75(-5.29%)
Oct 03, 2008 14.42 15.55 14.00 14.14 0 -0.09(-0.66%)
Oct 02, 2008 16.14 16.14 14.20 14.23 27,017,588 -1.87(-11.61%)
Oct 01, 2008 16.38 16.69 15.77 16.10 23,691,270 -0.56(-3.37%)
Sep 30, 2008 16.91 16.95 16.24 16.66 20,904,894 +0.18(+1.07%)
Sep 29, 2008 18.15 18.42 15.50 16.48 30,700,670 -2.30(-12.26%)
Sep 26, 2008 18.86 19.67 18.09 18.79 0 -0.85(-4.31%)
Sep 25, 2008 18.90 19.88 18.56 19.63 22,602,350 +0.94(+5.03%)
Sep 24, 2008 18.17 18.74 17.65 18.69 20,045,816 +0.72(+4.01%)
Sep 23, 2008 17.71 18.56 17.64 17.97 23,308,434 +0.38(+2.16%)
Sep 22, 2008 18.71 18.95 17.36 17.59 22,132,178 -1.20(-6.38%)
Sep 19, 2008 18.69 18.92 17.73 18.79 0 +1.11(+6.28%)
Sep 18, 2008 17.18 17.95 16.64 17.68 30,036,664 +0.90(+5.34%)
Sep 17, 2008 17.32 18.53 16.52 16.79 33,806,508 -0.68(-3.90%)
Sep 16, 2008 16.73 17.70 15.89 17.47 36,564,968 +0.32(+1.86%)
Sep 15, 2008 18.47 18.54 16.70 17.15 39,687,924 -2.57(-13.05%)
Sep 12, 2008 18.59 19.91 18.36 19.72 0 +1.56(+8.60%)
Sep 11, 2008 17.23 18.23 16.85 18.16 37,955,748 +1.17(+6.89%)
Sep 10, 2008 16.92 17.41 16.12 16.99 31,046,134 +0.21(+1.28%)
Sep 09, 2008 18.70 18.70 16.68 16.77 38,780,056 -2.25(-11.82%)
Sep 08, 2008 18.78 19.16 18.08 19.02 26,121,482 +0.67(+3.66%)
Sep 05, 2008 18.41 18.69 17.61 18.35 0 -0.16(-0.86%)
Sep 04, 2008 19.48 19.55 18.42 18.51 23,933,952 -0.60(-3.16%)
Sep 03, 2008 18.28 19.26 18.03 19.12 26,269,892 +0.95(+5.24%)
Sep 02, 2008 19.74 19.74 18.02 18.17 26,625,644 -0.95(-4.95%)
Aug 29, 2008 19.51 19.51 19.03 19.11 0 -0.14(-0.74%)
Aug 28, 2008 19.52 19.78 18.78 19.25 14,667,669 +0.00(+0.00%)
Aug 27, 2008 18.63 19.77 18.58 19.25 24,132,908 +0.78(+4.23%)
Aug 26, 2008 18.36 18.73 18.23 18.47 12,935,186 +0.27(+1.51%)
Aug 25, 2008 18.45 18.89 18.08 18.20 10,338,024 -0.31(-1.66%)
Aug 22, 2008 18.88 18.94 18.28 18.51 0 -0.29(-1.52%)
Aug 21, 2008 18.81 19.03 18.55 18.79 11,841,546 -0.38(-1.98%)
Aug 20, 2008 18.23 19.33 18.03 19.17 20,659,654 +0.80(+4.34%)
Aug 19, 2008 17.86 18.44 17.73 18.37 14,704,029 +0.43(+2.42%)
Aug 18, 2008 18.90 18.96 17.81 17.94 15,010,126 -0.88(-4.67%)
Aug 15, 2008 18.80 19.15 18.54 18.82 0 +0.16(+0.88%)
Aug 14, 2008 19.15 19.16 18.47 18.66 15,865,202 -0.47(-2.47%)
Aug 13, 2008 18.63 19.31 18.42 19.13 21,144,060 +0.56(+2.99%)
Aug 12, 2008 19.36 19.50 18.49 18.57 18,599,860 -0.59(-3.10%)
Aug 11, 2008 19.22 19.64 18.78 19.17 19,408,966 +0.08(+0.40%)
Aug 08, 2008 18.39 19.22 18.04 19.09 24,098,842 +0.98(+5.40%)
Aug 07, 2008 18.81 19.08 18.01 18.11 21,173,802 -0.84(-4.44%)
Aug 06, 2008 17.75 19.02 17.75 18.95 31,444,818 +1.28(+7.25%)
Aug 05, 2008 17.14 17.95 16.91 17.67 28,283,694 +0.63(+3.71%)
Aug 04, 2008 17.71 17.95 16.92 17.04 20,872,400 -1.08(-5.95%)
Aug 01, 2008 18.39 18.39 17.68 18.12 14,681,924 -0.25(-1.38%)
Jul 31, 2008 19.01 19.17 18.28 18.37 20,185,226 -0.96(-4.98%)
Jul 30, 2008 18.68 19.39 18.28 19.33 28,324,716 +1.01(+5.49%)
Jul 29, 2008 18.33 18.34 17.21 18.33 31,879,310 +0.84(+4.78%)
Jul 28, 2008 17.84 17.89 17.37 17.49 19,493,364 -0.04(-0.22%)
Jul 25, 2008 17.65 17.86 17.32 17.53 15,669,825 +0.24(+1.40%)
Jul 24, 2008 18.68 18.69 17.17 17.29 25,845,202 -1.18(-6.37%)
Jul 23, 2008 19.60 19.66 18.38 18.46 25,266,406 -0.92(-4.76%)
Jul 22, 2008 19.62 19.89 18.96 19.39 24,597,430 -0.25(-1.29%)
Jul 21, 2008 18.53 19.96 18.39 19.64 26,872,730 +1.43(+7.88%)
Jul 18, 2008 18.28 18.72 17.96 18.20 20,175,586 -0.25(-1.34%)
Jul 17, 2008 18.09 18.58 17.73 18.45 32,217,718 +0.63(+3.52%)
Jul 16, 2008 17.90 18.50 17.35 17.82 33,752,752 +0.11(+0.62%)
Jul 15, 2008 17.32 18.44 16.33 17.71 43,711,964 +0.27(+1.58%)
Jul 14, 2008 18.15 18.15 17.26 17.44 16,735,411 -0.50(-2.79%)
Jul 11, 2008 18.14 18.38 17.20 17.94 28,788,620 -0.64(-3.46%)
Jul 10, 2008 18.85 18.89 18.05 18.58 26,857,746 -0.32(-1.72%)
Jul 09, 2008 20.14 20.32 18.82 18.91 23,599,858 -1.17(-5.83%)
Jul 08, 2008 20.54 20.54 19.27 20.08 25,881,126 -0.15(-0.73%)
Jul 07, 2008 20.89 21.29 19.97 20.23 26,995,258 -0.16(-0.81%)
Jul 04, 2008 20.90 21.00 20.10 20.39 17,273,330 +0.00(+0.00%)
Jul 03, 2008 20.90 21.00 20.10 20.39 17,273,330 -0.46(-2.19%)
Jul 02, 2008 22.17 22.34 20.76 20.85 24,454,746 -1.35(-6.09%)
Jul 01, 2008 22.12 22.40 21.66 22.20 19,616,842 -0.44(-1.94%)
Jun 30, 2008 21.93 22.73 21.83 22.64 22,214,442 +0.67(+3.05%)
Jun 27, 2008 22.65 22.65 21.55 21.97 34,748,236 -0.71(-3.13%)
Jun 26, 2008 23.64 23.81 22.56 22.68 23,412,716 -1.37(-5.69%)
Jun 25, 2008 23.70 24.38 23.48 24.05 24,324,740 +0.32(+1.34%)
Jun 24, 2008 23.97 24.13 23.12 23.73 21,622,358 -0.15(-0.64%)
Jun 23, 2008 23.68 24.15 23.37 23.88 17,282,528 +0.51(+2.19%)
Jun 20, 2008 24.11 24.12 23.23 23.37 21,139,626 -0.91(-3.76%)
Jun 19, 2008 24.33 24.41 23.83 24.29 22,709,432 +0.06(+0.25%)
Jun 18, 2008 24.52 24.88 23.83 24.22 17,562,172 -0.53(-2.13%)
Jun 17, 2008 24.53 24.98 24.38 24.75 15,397,686 +0.49(+2.04%)
Jun 16, 2008 24.66 24.66 24.00 24.26 15,815,994 -0.40(-1.61%)
Jun 13, 2008 24.53 24.90 24.26 24.65 13,185,393 +0.23(+0.95%)
Jun 12, 2008 24.63 25.25 24.30 24.42 18,169,314 -0.14(-0.58%)
Jun 11, 2008 24.55 24.77 23.67 24.57 22,341,888 +0.04(+0.18%)
Jun 10, 2008 24.98 25.11 24.30 24.52 22,431,804 -0.41(-1.65%)
Jun 09, 2008 25.73 25.76 24.50 24.93 24,464,640 -0.54(-2.12%)
Jun 06, 2008 27.11 27.12 25.40 25.47 36,724,376 -1.82(-6.67%)
Jun 05, 2008 27.35 27.40 26.58 27.29 20,811,176 +0.14(+0.53%)
Jun 04, 2008 28.88 29.06 26.97 27.15 31,149,284 -1.50(-5.24%)
Jun 03, 2008 28.96 29.66 28.47 28.65 25,489,622 -0.42(-1.46%)
Jun 02, 2008 28.00 29.12 27.95 29.07 27,427,876 +1.12(+4.01%)
May 30, 2008 27.05 28.15 26.82 27.95 26,065,838 +1.21(+4.52%)
May 29, 2008 27.25 27.27 26.63 26.74 15,147,552 -0.51(-1.86%)
May 28, 2008 26.44 27.27 26.39 27.25 23,840,258 +1.15(+4.40%)
May 27, 2008 26.80 26.80 25.76 26.10 20,763,990 -0.63(-2.34%)
May 26, 2008 27.48 27.62 26.51 26.73 0 +0.00(+0.00%)
May 23, 2008 27.48 27.62 26.51 26.73 12,523,376 -0.66(-2.41%)
May 22, 2008 27.22 27.98 27.17 27.39 19,078,726 +0.17(+0.63%)
May 21, 2008 27.57 27.91 27.15 27.22 22,380,276 -0.34(-1.24%)
May 20, 2008 27.28 27.63 26.83 27.56 16,417,852 +0.24(+0.87%)
May 19, 2008 26.67 27.68 26.67 27.32 22,166,904 +0.69(+2.60%)
May 16, 2008 26.14 26.85 26.09 26.63 18,683,722 +0.43(+1.66%)
May 15, 2008 26.26 26.36 25.67 26.19 17,205,388 +0.12(+0.44%)
May 14, 2008 25.93 26.71 25.84 26.08 20,051,996 +0.16(+0.62%)
May 13, 2008 25.87 26.11 25.54 25.92 18,826,180 +0.06(+0.23%)
May 12, 2008 24.77 25.97 24.75 25.86 23,731,564 +1.36(+5.54%)
May 09, 2008 25.18 25.37 24.49 24.50 26,842,444 -0.94(-3.70%)
May 08, 2008 26.34 26.45 25.26 25.44 24,531,358 -0.74(-2.81%)
May 07, 2008 26.32 26.89 26.13 26.18 19,650,722 -0.10(-0.40%)
May 06, 2008 26.84 26.91 25.95 26.28 23,124,486 -0.81(-2.98%)
May 05, 2008 27.24 27.42 26.80 27.09 11,337,915 -0.06(-0.22%)
May 02, 2008 27.35 27.41 26.79 27.15 13,202,457 -0.20(-0.74%)
May 01, 2008 26.73 27.51 26.06 27.35 25,213,004 +0.49(+1.84%)
Apr 30, 2008 28.11 28.11 26.56 26.86 29,136,432 -1.45(-5.13%)
Apr 29, 2008 29.34 29.34 27.99 28.31 18,890,998 -0.79(-2.72%)
Apr 28, 2008 28.46 29.18 28.21 29.10 18,267,396 +0.59(+2.08%)
Apr 25, 2008 28.45 28.61 27.96 28.51 11,482,991 +0.26(+0.91%)
Apr 24, 2008 28.70 29.05 27.52 28.25 16,866,842 -0.35(-1.23%)
Apr 23, 2008 29.15 29.82 28.44 28.60 16,885,726 -0.42(-1.46%)
Apr 22, 2008 29.59 30.24 28.91 29.02 16,531,487 -0.39(-1.33%)
Apr 21, 2008 28.86 29.65 28.83 29.41 11,650,214 +0.52(+1.81%)
Apr 18, 2008 29.25 29.69 28.67 28.89 16,254,089 -0.24(-0.83%)
Apr 17, 2008 28.41 29.66 28.21 29.13 23,124,828 +0.72(+2.53%)
Apr 16, 2008 27.00 28.48 26.83 28.41 25,514,146 +1.72(+6.43%)
Apr 15, 2008 26.74 26.81 26.17 26.70 12,760,115 +0.31(+1.17%)
Apr 14, 2008 26.66 26.98 26.18 26.39 14,973,199 +0.16(+0.63%)
Apr 11, 2008 26.72 26.98 26.16 26.23 10,413,081 -0.78(-2.89%)
Apr 10, 2008 26.84 27.12 26.36 27.01 15,457,612 +0.07(+0.24%)
Apr 09, 2008 27.62 27.83 26.80 26.94 15,102,660 -0.51(-1.86%)
Apr 08, 2008 27.22 27.75 27.12 27.45 8,907,401 +0.16(+0.60%)
Apr 07, 2008 28.09 28.13 27.20 27.29 13,726,738 -0.54(-1.94%)
Apr 04, 2008 28.48 28.65 27.35 27.83 16,441,953 -0.54(-1.92%)
Apr 03, 2008 28.44 29.11 28.22 28.37 12,183,406 -0.20(-0.71%)
Apr 02, 2008 28.58 29.25 28.19 28.57 19,380,512 +0.03(+0.12%)
Apr 01, 2008 27.08 28.54 27.08 28.54 19,916,650 +1.54(+5.70%)
Mar 31, 2008 27.08 27.30 26.47 27.00 13,591,037 +0.09(+0.33%)
Mar 28, 2008 26.98 27.53 26.67 26.91 13,260,808 +0.26(+0.99%)
Mar 27, 2008 27.66 27.91 26.64 26.65 26,071,936 -0.27(-1.00%)
Mar 26, 2008 26.54 27.50 26.36 26.92 24,823,828 +0.47(+1.79%)
Mar 25, 2008 26.81 28.01 26.19 26.45 35,354,624 -1.09(-3.95%)
Mar 24, 2008 27.32 28.43 27.32 27.53 15,077,631 +0.31(+1.15%)
Mar 21, 2008 26.92 27.78 26.47 27.22 29,269,592 -0.00(-0.00%)
Mar 20, 2008 26.92 27.78 26.47 27.22 29,260,862 +0.26(+0.97%)
Mar 19, 2008 27.60 28.82 26.89 26.96 33,833,428 -0.56(-2.05%)
Mar 18, 2008 26.26 27.69 26.26 27.52 30,217,624 +1.85(+7.22%)
Mar 17, 2008 26.32 26.65 24.71 25.67 27,443,240 -1.33(-4.92%)
Mar 14, 2008 28.05 28.16 26.43 27.00 24,642,870 -1.06(-3.77%)
Mar 13, 2008 27.48 28.22 27.22 28.06 16,323,979 +0.21(+0.75%)
Mar 12, 2008 29.27 29.41 27.69 27.85 21,127,020 -1.73(-5.86%)
Mar 11, 2008 29.12 29.61 28.52 29.58 13,768,236 +1.13(+3.96%)
Mar 10, 2008 29.09 29.43 28.35 28.45 13,921,413 -0.42(-1.45%)
Mar 07, 2008 28.98 29.95 28.40 28.87 16,673,891 -0.56(-1.89%)
Mar 06, 2008 30.68 30.79 29.36 29.43 14,712,827 -1.49(-4.82%)
Mar 05, 2008 31.16 31.59 29.81 30.92 19,530,754 -0.24(-0.77%)
Mar 04, 2008 31.56 31.98 30.54 31.16 14,094,193 -0.67(-2.11%)
Mar 03, 2008 31.66 32.30 31.27 31.83 12,278,761 +0.07(+0.21%)
Feb 29, 2008 32.16 32.38 31.54 31.76 13,670,228 -0.27(-0.86%)
Feb 28, 2008 33.50 33.50 31.52 32.04 19,686,684 -1.40(-4.18%)
Feb 27, 2008 34.14 34.35 33.29 33.43 10,505,445 -0.85(-2.49%)
Feb 26, 2008 33.49 34.62 33.42 34.29 11,989,459 +0.70(+2.10%)
Feb 25, 2008 32.97 33.80 32.39 33.58 11,139,110 +0.63(+1.92%)
Feb 22, 2008 33.07 33.09 32.03 32.95 9,879,643 +0.05(+0.15%)
Feb 21, 2008 33.84 33.99 32.69 32.90 12,061,105 -0.88(-2.60%)
Feb 20, 2008 33.30 34.03 33.13 33.78 13,531,391 +0.43(+1.29%)
Feb 19, 2008 32.98 33.62 32.75 33.35 13,372,521 +1.26(+3.92%)
Feb 18, 2008 31.78 32.15 31.07 32.09 0 +0.00(+0.00%)
Feb 15, 2008 31.78 32.15 31.07 32.09 14,221,282 -0.21(-0.66%)
Feb 14, 2008 32.74 32.99 32.16 32.31 8,861,100 -0.24(-0.74%)
Feb 13, 2008 32.26 32.78 31.67 32.55 12,950,213 +0.83(+2.62%)
Feb 12, 2008 32.53 33.34 31.13 31.72 16,715,724 -0.68(-2.09%)
Feb 11, 2008 32.38 32.54 31.55 32.39 12,148,898 +0.02(+0.05%)
Feb 08, 2008 31.30 32.55 31.30 32.38 11,960,962 +0.97(+3.08%)
Feb 07, 2008 30.79 31.81 30.33 31.41 13,619,436 +0.36(+1.15%)
Feb 06, 2008 31.73 31.88 30.91 31.05 14,581,187 -0.41(-1.29%)
Feb 05, 2008 32.43 32.76 31.34 31.46 13,102,831 -1.57(-4.76%)
Feb 04, 2008 33.11 33.47 32.87 33.03 8,146,028 -0.05(-0.15%)
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.