Valero Energy (NY: VLO )

166.29 +2.59 (+1.58%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 12.78 12.92 12.58 12.85 14,817,149 +0.30(+2.38%)
May 28, 2009 12.23 12.63 12.06 12.55 16,929,894 +0.45(+3.70%)
May 27, 2009 11.99 12.44 11.99 12.10 15,420,042 +0.15(+1.30%)
May 26, 2009 11.72 12.04 11.47 11.95 15,665,936 +0.14(+1.22%)
May 22, 2009 12.05 12.07 11.73 11.80 11,578,145 -0.12(-1.01%)
May 21, 2009 12.21 12.21 11.75 11.92 14,954,532 -0.49(-3.98%)
May 20, 2009 12.52 12.97 12.39 12.42 17,591,556 +0.05(+0.37%)
May 19, 2009 12.15 12.53 12.04 12.37 16,483,566 +0.34(+2.82%)
May 18, 2009 12.07 12.20 11.94 12.03 17,245,754 +0.06(+0.53%)
May 15, 2009 12.10 12.43 11.86 11.97 13,247,853 -0.25(-2.07%)
May 14, 2009 11.89 12.38 11.57 12.22 13,894,139 +0.36(+3.05%)
May 13, 2009 11.89 12.26 11.69 11.86 22,778,328 -0.28(-2.32%)
May 12, 2009 12.63 12.66 11.93 12.14 17,220,064 -0.38(-3.07%)
May 11, 2009 12.96 13.05 12.47 12.53 17,818,456 -0.86(-6.40%)
May 08, 2009 12.81 13.56 12.76 13.38 17,673,326 +0.92(+7.42%)
May 07, 2009 13.42 13.56 12.39 12.46 21,222,812 -0.55(-4.24%)
May 06, 2009 12.74 13.21 12.56 13.01 19,002,838 +0.45(+3.57%)
May 05, 2009 12.40 12.65 12.27 12.56 16,866,228 +0.01(+0.09%)
May 04, 2009 12.43 12.59 12.40 12.55 18,121,756 +0.69(+5.81%)
May 01, 2009 11.42 12.06 11.39 11.86 16,977,090 +0.47(+4.08%)
Apr 30, 2009 11.86 11.91 11.24 11.39 20,696,714 -0.37(-3.17%)
Apr 29, 2009 12.00 12.03 11.61 11.77 24,299,746 -0.19(-1.58%)
Apr 28, 2009 11.98 12.21 11.86 11.96 17,838,992 +0.05(+0.39%)
Apr 27, 2009 12.17 12.21 11.80 11.91 20,028,924 -0.54(-4.34%)
Apr 24, 2009 12.40 12.59 12.22 12.45 16,142,120 +0.22(+1.83%)
Apr 23, 2009 11.93 12.40 11.78 12.23 19,562,982 +0.45(+3.85%)
Apr 22, 2009 11.61 12.14 11.57 11.77 20,956,228 +0.09(+0.74%)
Apr 21, 2009 11.47 11.77 11.28 11.69 16,940,366 +0.16(+1.35%)
Apr 20, 2009 12.20 12.23 11.37 11.53 21,993,224 -0.94(-7.55%)
Apr 17, 2009 12.39 12.58 12.20 12.47 16,577,653 +0.10(+0.84%)
Apr 16, 2009 12.10 12.49 11.81 12.37 17,351,872 +0.37(+3.11%)
Apr 15, 2009 11.72 12.05 11.61 12.00 19,007,576 +0.19(+1.60%)
Apr 14, 2009 11.69 12.06 11.63 11.81 15,838,191 -0.03(-0.29%)
Apr 13, 2009 11.83 11.96 11.59 11.84 18,412,032 -0.22(-1.81%)
Apr 09, 2009 11.97 12.12 11.81 12.06 18,178,358 +0.48(+4.17%)
Apr 08, 2009 11.18 11.68 11.00 11.58 18,560,782 +0.44(+3.97%)
Apr 07, 2009 11.03 11.35 10.92 11.14 15,005,049 -0.17(-1.47%)
Apr 06, 2009 11.11 11.31 10.94 11.30 14,625,558 -0.09(-0.81%)
Apr 03, 2009 11.14 11.54 10.97 11.39 18,067,100 +0.18(+1.64%)
Apr 02, 2009 10.92 11.38 10.91 11.21 23,375,420 +0.63(+5.91%)
Apr 01, 2009 10.13 10.66 10.12 10.58 18,590,036 +0.30(+2.96%)
Mar 31, 2009 10.53 10.56 10.02 10.28 19,797,588 +0.10(+0.96%)
Mar 30, 2009 10.64 10.74 9.935 10.18 17,446,624 -1.23(-10.77%)
Mar 26, 2009 11.01 11.47 10.93 11.41 24,138,070 +0.71(+6.60%)
Mar 25, 2009 10.61 10.96 10.39 10.70 21,194,726 +0.21(+1.97%)
Mar 24, 2009 10.37 10.72 10.24 10.50 17,611,032 -0.16(-1.46%)
Mar 23, 2009 10.28 10.66 10.05 10.65 29,786,614 +0.30(+2.88%)
Mar 20, 2009 11.22 11.24 10.34 10.35 22,359,214 -0.80(-7.21%)
Mar 19, 2009 10.97 11.53 10.80 11.16 21,884,828 +0.53(+4.99%)
Mar 18, 2009 10.66 10.76 10.24 10.63 23,205,538 +0.00(+0.03%)
Mar 17, 2009 10.33 10.64 9.964 10.62 16,362,058 +0.33(+3.24%)
Mar 16, 2009 10.00 10.64 10.00 10.29 15,647,163 +0.34(+3.40%)
Mar 13, 2009 10.28 10.34 9.700 9.952 0 -0.14(-1.42%)
Mar 12, 2009 9.797 10.13 9.654 10.10 17,333,324 +0.29(+2.99%)
Mar 11, 2009 9.912 10.18 9.499 9.803 19,975,554 +0.02(+0.23%)
Mar 10, 2009 9.855 10.14 9.648 9.780 20,312,902 +0.23(+2.41%)
Mar 09, 2009 9.160 9.901 9.160 9.550 15,762,147 +0.22(+2.40%)
Mar 06, 2009 9.481 9.700 9.022 9.326 0 -0.06(-0.67%)
Mar 05, 2009 9.757 9.843 9.292 9.389 22,361,300 -0.60(-6.03%)
Mar 04, 2009 10.26 10.49 9.918 9.992 31,619,786 +0.24(+2.47%)
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.