FinancialContent is the trusted provider of stock market information to the media industry.
Valero Energy (NY: VLO)
93.61 USD  +0.62 (+0.67%)
Official Closing Price  /  Updated: 6:30 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2009 18.65 18.75 18.36 18.74 9,395,823 -0.26(-1.37%)
Aug 28, 2009 19.08 19.18 18.80 19.00 6,806,140 -0.04(-0.21%)
Aug 27, 2009 18.83 19.13 18.56 19.04 7,596,010 +0.04(+0.21%)
Aug 26, 2009 18.75 19.18 18.70 19.00 8,391,059 +0.11(+0.58%)
Aug 25, 2009 19.16 19.19 18.81 18.89 10,370,790 -0.02(-0.11%)
Aug 24, 2009 18.85 19.37 18.62 18.91 12,284,614 +0.42(+2.27%)
Aug 21, 2009 18.20 18.60 18.14 18.49 13,139,827 +0.54(+3.01%)
Aug 20, 2009 17.52 18.00 17.52 17.95 9,581,545 +0.30(+1.70%)
Aug 19, 2009 17.06 17.71 17.05 17.65 8,536,880 +0.40(+2.32%)
Aug 18, 2009 17.20 17.38 17.15 17.25 9,564,587 +0.04(+0.22%)
Aug 17, 2009 17.23 17.45 17.05 17.21 7,350,291 -0.58(-3.25%)
Aug 14, 2009 18.21 18.30 17.63 17.79 8,606,355 -0.42(-2.31%)
Aug 13, 2009 18.22 18.35 18.02 18.21 10,097,552 +0.14(+0.77%)
Aug 12, 2009 18.12 18.35 17.98 18.07 8,247,292 -0.14(-0.77%)
Aug 11, 2009 18.41 18.48 18.00 18.21 9,486,003 -0.31(-1.67%)
Aug 10, 2009 18.27 18.57 18.18 18.52 8,098,765 +0.00(+0.00%)
Aug 07, 2009 18.97 18.98 18.50 18.52 13,762,171 -0.18(-0.96%)
Aug 06, 2009 18.75 18.97 18.60 18.70 12,792,398 -0.13(-0.69%)
Aug 05, 2009 18.65 18.99 18.54 18.83 11,970,121 +0.21(+1.13%)
Aug 04, 2009 18.47 18.84 18.36 18.62 8,255,838 +0.01(+0.06%)
Aug 03, 2009 18.30 18.69 18.16 18.61 12,050,046 +0.61(+3.39%)
Jul 31, 2009 17.79 18.21 17.78 18.00 11,645,301 -0.04(-0.22%)
Jul 30, 2009 17.90 18.20 17.67 18.04 11,632,103 +0.34(+1.92%)
Jul 29, 2009 17.98 18.02 17.35 17.70 13,867,563 -0.62(-3.38%)
Jul 28, 2009 18.26 18.42 17.75 18.32 22,039,474 -0.46(-2.45%)
Jul 27, 2009 18.44 18.91 18.41 18.78 15,727,679 +0.47(+2.57%)
Jul 24, 2009 18.14 18.46 17.97 18.31 1,067 -0.01(-0.05%)
Jul 23, 2009 17.85 18.39 17.84 18.32 12,209,530 +0.60(+3.39%)
Jul 22, 2009 17.74 17.90 17.60 17.72 12,668,288 -0.21(-1.17%)
Jul 21, 2009 17.97 18.15 17.78 17.93 11,899,571 +0.12(+0.67%)
Jul 20, 2009 17.61 17.85 17.48 17.81 11,111,200 +0.39(+2.24%)
Jul 17, 2009 17.17 17.48 17.15 17.42 12,290,900 +0.21(+1.22%)
Jul 16, 2009 16.85 17.25 16.80 17.21 15,529,300 +0.21(+1.24%)
Jul 15, 2009 16.73 17.05 16.67 17.00 11,853,200 +0.61(+3.72%)
Jul 14, 2009 16.34 16.66 16.20 16.39 11,800,100 +0.18(+1.11%)
Jul 13, 2009 15.77 16.27 15.62 16.21 11,836,529 +0.64(+4.11%)
Jul 10, 2009 15.80 15.94 15.45 15.57 11,998,055 -0.27(-1.70%)
Jul 09, 2009 16.08 16.29 15.61 15.84 15,212,268 +0.02(+0.13%)
Jul 08, 2009 16.15 16.20 15.29 15.82 17,608,402 -0.04(-0.25%)
Jul 07, 2009 16.59 16.61 15.84 15.86 14,293,425 -0.79(-4.74%)
Jul 06, 2009 16.25 16.67 15.95 16.65 14,702,706 +0.10(+0.60%)
Jul 02, 2009 17.17 17.17 16.37 16.55 13,002,868 -0.87(-4.99%)
Jul 01, 2009 17.25 17.59 17.05 17.42 18,777,734 +0.53(+3.14%)
Jun 30, 2009 16.55 16.95 16.38 16.89 14,159,870 +0.26(+1.56%)
Jun 29, 2009 16.63 16.84 16.47 16.63 12,836,640 +0.15(+0.91%)
Jun 26, 2009 16.57 16.58 16.21 16.48 12,062,747 -0.21(-1.26%)
Jun 25, 2009 16.14 16.70 16.12 16.69 13,616,780 +0.66(+4.12%)
Jun 24, 2009 16.39 16.79 15.89 16.03 19,291,395 -0.53(-3.20%)
Jun 23, 2009 16.45 16.64 15.95 16.56 13,419,086 +0.31(+1.91%)
Jun 22, 2009 17.04 17.07 16.23 16.25 13,695,017 -0.94(-5.47%)
Jun 19, 2009 18.00 18.00 17.11 17.19 17,452,623 -0.23(-1.32%)
Jun 18, 2009 17.28 17.67 17.07 17.42 10,599,771 +0.18(+1.04%)
Jun 17, 2009 17.12 17.35 16.80 17.24 16,691,175 -0.01(-0.06%)
Jun 16, 2009 17.45 17.80 17.15 17.25 13,915,228 -0.21(-1.23%)
Jun 15, 2009 17.49 17.59 17.10 17.46 14,167,421 -0.15(-0.82%)
Jun 12, 2009 17.59 17.83 17.46 17.61 13,564,307 -0.06(-0.34%)
Jun 11, 2009 18.36 18.36 17.63 17.67 19,628,437 -0.61(-3.34%)
Jun 10, 2009 18.34 18.48 18.06 18.28 16,600,843 +0.13(+0.72%)
Jun 09, 2009 18.60 18.67 18.05 18.15 14,124,881 -0.09(-0.49%)
Jun 08, 2009 18.07 18.37 17.97 18.24 13,859,607 +0.03(+0.16%)
Jun 05, 2009 18.71 18.74 18.10 18.21 21,250,387 -0.04(-0.22%)
Jun 04, 2009 18.43 19.02 18.20 18.25 73,305,194 -0.15(-0.82%)
Jun 03, 2009 22.70 19.79 18.12 18.40 48,454,213 -3.98(-17.78%)
Jun 02, 2009 22.70 22.84 22.36 22.38 8,482,090 -0.43(-1.89%)
Jun 01, 2009 22.86 23.49 22.64 22.81 10,753,973 +0.44(+1.97%)
May 29, 2009 22.25 22.49 21.91 22.37 8,509,169 +0.52(+2.38%)
May 28, 2009 21.29 21.99 21.00 21.85 9,722,473 +0.78(+3.70%)
May 27, 2009 20.87 21.66 20.87 21.07 8,855,397 +0.27(+1.30%)
May 26, 2009 20.40 20.97 19.98 20.80 8,996,609 +0.25(+1.22%)
May 22, 2009 20.99 21.02 20.43 20.55 6,649,079 -0.21(-1.01%)
May 21, 2009 21.27 21.27 20.46 20.76 8,588,065 -0.86(-3.98%)
May 20, 2009 21.80 22.58 21.57 21.62 10,102,451 +0.08(+0.37%)
May 19, 2009 21.16 21.82 20.96 21.54 9,466,156 +0.59(+2.82%)
May 18, 2009 21.01 21.25 20.79 20.95 9,903,864 +0.11(+0.53%)
May 15, 2009 21.07 21.65 20.65 20.84 7,607,956 -0.44(-2.07%)
May 14, 2009 20.70 21.55 20.14 21.28 7,979,104 +0.63(+3.05%)
May 13, 2009 20.70 21.35 20.35 20.65 13,081,102 -0.49(-2.32%)
May 12, 2009 22.00 22.04 20.77 21.14 9,889,111 -0.67(-3.07%)
May 11, 2009 22.56 22.73 21.71 21.81 10,232,755 -1.49(-6.39%)
May 08, 2009 22.30 23.61 22.22 23.30 10,149,410 +1.61(+7.42%)
May 07, 2009 23.36 23.61 21.58 21.69 12,187,803 -0.96(-4.24%)
May 06, 2009 22.19 23.00 21.87 22.65 10,912,920 +0.78(+3.57%)
May 05, 2009 21.59 22.03 21.37 21.87 9,685,911 +0.02(+0.09%)
May 04, 2009 21.65 21.92 21.60 21.85 10,406,933 +1.20(+5.81%)
May 01, 2009 19.89 21.00 19.84 20.65 9,749,576 +0.81(+4.08%)
Apr 30, 2009 20.66 20.74 19.58 19.84 11,885,676 -0.65(-3.17%)
Apr 29, 2009 20.89 20.94 20.22 20.49 13,954,820 -0.33(-1.59%)
Apr 28, 2009 20.86 21.27 20.66 20.82 10,244,548 +0.08(+0.39%)
Apr 27, 2009 21.20 21.26 20.55 20.74 11,502,179 -0.94(-4.34%)
Apr 24, 2009 21.60 21.92 21.28 21.68 9,270,071 +0.39(+1.83%)
Apr 23, 2009 20.77 21.60 20.52 21.29 11,234,598 +0.79(+3.85%)
Apr 22, 2009 20.21 21.14 20.15 20.50 12,034,709 +0.15(+0.74%)
Apr 21, 2009 19.98 20.49 19.64 20.35 9,728,486 +0.27(+1.34%)
Apr 20, 2009 21.24 21.30 19.80 20.08 12,630,234 -1.64(-7.55%)
Apr 17, 2009 21.57 21.91 21.25 21.72 9,520,188 +0.18(+0.84%)
Apr 16, 2009 21.07 21.75 20.56 21.54 9,964,806 +0.65(+3.11%)
Apr 15, 2009 20.40 20.99 20.21 20.89 10,915,641 +0.33(+1.61%)
Apr 14, 2009 20.36 21.00 20.25 20.56 9,095,531 -0.06(-0.29%)
Apr 13, 2009 20.60 20.83 20.19 20.62 10,573,633 -0.38(-1.81%)
Apr 09, 2009 20.84 21.10 20.56 21.00 10,439,439 +0.84(+4.17%)
Apr 08, 2009 19.47 20.33 19.15 20.16 10,659,057 +0.77(+3.97%)
Apr 07, 2009 19.20 19.77 19.01 19.39 8,617,076 -0.29(-1.47%)
Apr 06, 2009 19.35 19.70 19.05 19.68 8,399,142 -0.16(-0.81%)
Apr 03, 2009 19.40 20.09 19.11 19.84 10,375,545 +0.32(+1.64%)
Apr 02, 2009 19.01 19.82 18.99 19.52 13,423,999 +1.09(+5.91%)
Apr 01, 2009 17.64 18.57 17.61 18.43 10,675,856 +0.53(+2.96%)
Mar 31, 2009 18.33 18.38 17.45 17.90 11,369,327 +0.17(+0.96%)
Mar 30, 2009 18.52 18.71 17.30 17.73 10,019,220 -2.14(-10.77%)
Mar 26, 2009 19.17 19.98 19.04 19.87 13,861,973 +1.23(+6.60%)
Mar 25, 2009 18.47 19.09 18.10 18.64 12,171,674 +0.36(+1.97%)
Mar 24, 2009 18.05 18.67 17.83 18.28 10,113,635 -0.27(-1.46%)
Mar 23, 2009 17.90 18.57 17.50 18.55 17,105,810 +0.52(+2.88%)
Mar 20, 2009 19.54 19.57 18.00 18.03 12,840,414 -1.40(-7.21%)
Mar 19, 2009 19.10 20.08 18.80 19.43 12,567,984 +0.92(+4.99%)
Mar 18, 2009 18.57 18.74 17.83 18.51 13,326,440 +0.01(+0.04%)
Mar 17, 2009 17.98 18.52 17.35 18.50 9,396,377 +0.58(+3.24%)
Mar 16, 2009 17.42 18.52 17.42 17.92 8,985,828 +0.59(+3.40%)
Mar 13, 2009 17.90 18.00 16.89 17.33 0 -0.25(-1.42%)
Mar 12, 2009 17.06 17.64 16.81 17.58 9,954,154 +0.51(+2.99%)
Mar 11, 2009 17.26 17.72 16.54 17.07 11,471,529 +0.04(+0.23%)
Mar 10, 2009 17.16 17.66 16.80 17.03 11,665,261 +0.40(+2.41%)
Mar 09, 2009 15.95 17.24 15.95 16.63 9,051,861 +0.39(+2.40%)
Mar 06, 2009 16.51 16.89 15.71 16.24 0 -0.11(-0.67%)
Mar 05, 2009 16.99 17.14 16.18 16.35 12,841,612 -1.05(-6.03%)
Mar 04, 2009 17.87 18.27 17.27 17.40 18,158,560 +0.42(+2.47%)
Mar 02, 2009 18.84 18.93 16.90 16.98 16,691,656 -2.40(-12.38%)
Feb 27, 2009 19.65 20.26 19.09 19.38 0 -0.86(-4.25%)
Feb 26, 2009 20.91 20.97 20.16 20.24 9,885,636 -0.28(-1.36%)
Feb 25, 2009 20.25 21.04 19.39 20.52 15,872,820 +0.65(+3.27%)
Feb 24, 2009 18.80 20.04 18.62 19.87 11,438,633 +1.35(+7.29%)
Feb 23, 2009 19.48 19.88 18.46 18.52 13,946,647 -0.63(-3.29%)
Feb 20, 2009 20.05 20.10 18.54 19.15 16,599,282 -1.50(-7.26%)
Feb 19, 2009 21.70 21.94 20.39 20.65 14,991,438 -0.60(-2.82%)
Feb 18, 2009 22.34 22.34 21.00 21.25 13,155,023 -0.86(-3.89%)
Feb 17, 2009 23.40 23.66 22.02 22.11 13,955,783 -1.96(-8.14%)
Feb 13, 2009 23.52 24.50 23.50 24.07 10,752,357 +0.08(+0.33%)
Feb 12, 2009 22.69 24.14 22.40 23.99 18,350,866 +0.97(+4.21%)
Feb 11, 2009 23.60 23.76 22.46 23.02 13,766,894 -0.18(-0.78%)
Feb 10, 2009 24.65 25.00 22.93 23.20 12,479,588 -1.27(-5.19%)
Feb 09, 2009 23.81 24.88 23.79 24.47 10,256,807 +0.73(+3.07%)
Feb 06, 2009 23.62 23.95 23.23 23.74 11,442,415 +0.03(+0.13%)
Feb 05, 2009 23.71 24.02 23.06 23.71 15,526,590 -0.21(-0.88%)
Feb 04, 2009 23.60 24.39 23.57 23.92 12,653,916 +0.41(+1.74%)
Feb 03, 2009 23.14 23.74 22.87 23.51 11,550,626 +0.61(+2.66%)
Feb 02, 2009 23.60 23.60 22.52 22.90 12,605,724 -1.22(-5.06%)
Jan 30, 2009 25.04 25.20 23.65 24.12 0 -0.57(-2.31%)
Jan 29, 2009 24.78 25.15 24.06 24.69 10,055,339 -0.56(-2.22%)
Jan 28, 2009 24.67 25.59 23.92 25.25 15,709,657 +0.99(+4.08%)
Jan 27, 2009 25.19 25.35 23.56 24.26 16,508,282 -1.59(-6.15%)
Jan 26, 2009 24.43 26.20 24.43 25.85 15,080,392 +1.26(+5.12%)
Jan 23, 2009 22.60 24.85 22.44 24.59 12,526,998 +1.29(+5.54%)
Jan 22, 2009 24.40 24.87 22.73 23.30 18,380,896 -1.63(-6.54%)
Jan 21, 2009 23.67 24.99 23.43 24.93 14,029,172 +1.55(+6.63%)
Jan 20, 2009 23.59 24.50 23.04 23.38 16,874,542 -0.65(-2.70%)
Jan 16, 2009 23.68 24.25 22.88 24.03 12,992,447 +1.16(+5.07%)
Jan 15, 2009 22.25 23.08 21.19 22.87 13,698,498 +0.69(+3.11%)
Jan 14, 2009 23.39 23.46 21.34 22.18 14,300,659 -1.81(-7.54%)
Jan 13, 2009 23.04 24.36 23.01 23.99 12,110,509 +1.04(+4.53%)
Jan 12, 2009 23.87 23.96 22.68 22.95 10,212,107 -1.05(-4.37%)
Jan 09, 2009 24.68 24.86 23.43 24.00 9,195,999 -0.60(-2.44%)
Jan 08, 2009 23.24 24.76 23.24 24.60 10,725,691 +0.92(+3.89%)
Jan 07, 2009 24.51 24.80 23.05 23.68 9,637,626 -1.27(-5.09%)
Jan 06, 2009 25.36 25.90 24.67 24.95 15,411,660 +0.35(+1.42%)
Jan 05, 2009 23.47 24.90 23.15 24.60 16,971,107 +1.36(+5.85%)
Jan 02, 2009 21.69 23.52 21.50 23.24 0 +1.60(+7.39%)
Jan 01, 2009 21.44 21.99 20.84 21.64 0 +0.00(+0.00%)
Dec 31, 2008 21.44 21.99 20.84 21.64 8,271,108 +0.09(+0.42%)
Dec 30, 2008 20.83 21.56 20.38 21.55 5,928,161 +0.72(+3.46%)
Dec 29, 2008 21.01 21.54 20.40 20.83 6,323,230 +0.19(+0.92%)
Dec 26, 2008 20.71 20.80 20.21 20.64 3,137,668 +0.15(+0.73%)
Dec 24, 2008 20.09 20.61 19.75 20.49 3,063,709 +0.09(+0.44%)
Dec 23, 2008 20.58 21.43 20.05 20.40 8,656,670 -0.23(-1.11%)
Dec 22, 2008 22.70 22.70 20.13 20.63 11,695,866 -2.09(-9.20%)
Dec 19, 2008 22.60 22.88 21.68 22.72 16,225,652 +0.68(+3.09%)
Dec 18, 2008 22.62 23.49 21.68 22.04 16,270,447 -0.31(-1.39%)
Dec 17, 2008 20.89 22.81 20.58 22.35 16,684,501 +1.52(+7.30%)
Dec 16, 2008 19.80 20.94 19.38 20.83 12,558,236 +1.50(+7.76%)
Dec 15, 2008 19.90 20.14 18.97 19.33 9,592,469 +0.16(+0.83%)
Dec 12, 2008 18.49 19.45 18.00 19.17 0 -0.34(-1.74%)
Dec 11, 2008 19.88 20.58 19.13 19.51 11,380,576 -0.10(-0.51%)
Dec 10, 2008 19.50 20.25 18.91 19.61 11,012,794 +0.82(+4.36%)
Dec 09, 2008 18.33 19.58 18.26 18.79 11,658,479 +0.26(+1.40%)
Dec 08, 2008 17.56 18.88 17.50 18.53 15,102,953 +1.57(+9.26%)
Dec 05, 2008 15.88 17.02 15.10 16.96 0 +0.76(+4.69%)
Dec 04, 2008 17.29 18.75 15.76 16.20 17,825,883 -1.52(-8.58%)
Dec 03, 2008 16.87 17.80 16.53 17.72 15,509,182 +0.34(+1.96%)
Dec 02, 2008 16.86 17.44 16.55 17.38 13,105,653 +1.15(+7.09%)
Dec 01, 2008 17.57 17.60 16.17 16.23 11,997,330 -2.12(-11.55%)
Nov 28, 2008 18.20 18.50 17.46 18.35 4,024,020 -0.01(-0.05%)
Nov 26, 2008 17.36 18.45 17.15 18.36 13,614,312 +0.73(+4.14%)
Nov 25, 2008 17.83 17.94 16.65 17.63 11,951,285 +0.22(+1.26%)
Nov 24, 2008 17.06 17.85 16.37 17.41 13,451,653 +1.05(+6.42%)
Nov 21, 2008 14.59 16.50 14.30 16.36 18,262,439 +2.31(+16.44%)
Nov 20, 2008 15.98 16.01 13.94 14.05 16,819,488 -2.40(-14.59%)
Nov 19, 2008 18.25 18.25 16.40 16.45 13,195,369 -2.05(-11.08%)
Nov 18, 2008 19.09 19.31 17.41 18.50 15,126,898 -0.39(-2.06%)
Nov 17, 2008 19.10 19.73 18.75 18.89 11,573,958 -0.62(-3.18%)
Nov 14, 2008 18.96 20.72 18.25 19.51 0 +0.16(+0.83%)
Nov 13, 2008 17.64 19.45 16.70 19.35 13,587,382 +1.73(+9.82%)
Nov 12, 2008 18.51 18.85 17.57 17.62 10,397,799 -1.49(-7.80%)
Nov 11, 2008 19.40 19.49 18.32 19.11 9,813,603 -0.62(-3.14%)
Nov 10, 2008 19.95 20.18 19.05 19.73 9,823,529 +0.49(+2.55%)
Nov 07, 2008 18.85 19.74 18.50 19.24 11,351,046 +0.58(+3.11%)
Nov 06, 2008 20.41 20.50 18.39 18.66 15,439,410 -2.04(-9.86%)
Nov 05, 2008 21.38 22.10 20.66 20.70 15,835,521 -1.27(-5.78%)
Nov 04, 2008 20.66 22.00 20.00 21.97 17,983,163 +1.68(+8.28%)
Nov 03, 2008 21.21 21.21 19.71 20.29 11,887,042 -0.29(-1.41%)
Oct 31, 2008 18.89 21.40 18.55 20.58 25,011,524 +1.36(+7.08%)
Oct 30, 2008 18.50 19.50 17.62 19.22 19,891,519 +1.77(+10.14%)
Oct 29, 2008 17.34 18.94 16.52 17.45 22,108,290 +0.64(+3.81%)
Oct 28, 2008 16.99 17.17 15.69 16.81 24,121,287 +1.70(+11.25%)
Oct 27, 2008 15.54 16.50 15.11 15.11 14,804,655 -0.85(-5.33%)
Oct 24, 2008 14.64 16.35 14.59 15.96 16,143,716 -1.12(-6.56%)
Oct 23, 2008 18.29 18.29 15.82 17.08 21,767,703 -0.84(-4.69%)
Oct 22, 2008 19.20 19.65 17.13 17.92 15,276,565 -2.19(-10.89%)
Oct 21, 2008 19.64 21.00 19.43 20.11 15,289,792 +0.00(+0.00%)
Oct 20, 2008 19.36 20.20 18.75 20.11 16,957,538 +1.99(+10.98%)
Oct 17, 2008 17.19 19.50 16.83 18.12 0 +0.50(+2.84%)
Oct 16, 2008 17.80 18.46 15.76 17.62 23,420,940 +0.10(+0.57%)
Oct 15, 2008 21.00 21.30 17.38 17.52 17,226,370 -4.38(-20.00%)
Oct 14, 2008 22.57 23.80 20.90 21.90 16,722,413 +0.31(+1.44%)
Oct 13, 2008 20.00 21.80 17.41 21.59 20,618,780 +3.29(+17.98%)
Oct 10, 2008 17.26 20.30 16.98 18.30 30,782,006 -0.76(-3.99%)
Oct 09, 2008 23.07 23.17 18.84 19.06 17,867,355 -3.38(-15.06%)
Oct 08, 2008 21.51 23.11 20.02 22.44 23,222,963 -0.31(-1.36%)
Oct 07, 2008 24.68 25.32 22.55 22.75 18,267,031 -1.60(-6.57%)
Oct 06, 2008 24.35 24.35 21.49 24.35 21,749,825 -1.36(-5.29%)
Oct 03, 2008 26.23 28.29 25.46 25.71 0 -0.17(-0.66%)
Oct 02, 2008 29.35 29.35 25.82 25.88 14,854,530 -3.40(-11.61%)
Oct 01, 2008 29.79 30.36 28.69 29.28 13,025,689 -1.02(-3.37%)
Sep 30, 2008 30.75 30.83 29.54 30.30 11,493,712 +0.32(+1.07%)
Sep 29, 2008 33.01 33.50 28.20 29.98 16,879,525 -4.19(-12.26%)
Sep 26, 2008 34.31 35.78 32.90 34.17 0 -1.54(-4.31%)
Sep 25, 2008 34.38 36.16 33.75 35.71 12,426,990 +1.71(+5.03%)
Sep 24, 2008 33.04 34.08 32.10 34.00 11,021,383 +1.31(+4.01%)
Sep 23, 2008 32.21 33.75 32.09 32.69 12,815,202 +0.69(+2.16%)
Sep 22, 2008 34.03 34.47 31.58 32.00 12,168,485 -2.18(-6.38%)
Sep 19, 2008 34.00 34.41 32.25 34.18 0 +2.02(+6.28%)
Sep 18, 2008 31.24 32.65 30.26 32.16 16,514,447 +1.63(+5.34%)
Sep 17, 2008 31.51 33.70 30.04 30.53 18,587,143 -1.24(-3.90%)
Sep 16, 2008 30.42 32.20 28.91 31.77 20,103,771 +0.58(+1.86%)
Sep 15, 2008 33.60 33.72 30.37 31.19 21,820,802 -4.68(-13.05%)
Sep 12, 2008 33.82 36.22 33.40 35.87 0 +2.84(+8.60%)
Sep 11, 2008 31.33 33.15 30.65 33.03 20,868,436 +2.13(+6.89%)
Sep 10, 2008 30.78 31.66 29.32 30.90 17,069,465 +0.39(+1.28%)
Sep 09, 2008 34.01 34.01 30.34 30.51 21,321,649 -4.09(-11.82%)
Sep 08, 2008 34.15 34.84 32.89 34.60 14,361,842 +1.22(+3.65%)
Sep 05, 2008 33.49 33.99 32.03 33.38 0 -0.29(-0.86%)
Sep 04, 2008 35.43 35.55 33.51 33.67 13,159,117 -1.10(-3.16%)
Sep 03, 2008 33.25 35.03 32.79 34.77 14,443,440 +1.73(+5.24%)
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.