Valero Energy (NY: VLO )

136.66 +0.86 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 11.09 11.18 10.67 10.95 29,125,372 -0.04(-0.36%)
Sep 29, 2009 11.08 11.21 10.95 10.99 16,965,018 -0.19(-1.72%)
Sep 28, 2009 11.08 11.31 10.95 11.18 15,566,400 +0.19(+1.75%)
Sep 25, 2009 10.72 11.20 10.72 10.99 26,875,082 +0.33(+3.07%)
Sep 24, 2009 11.18 11.18 10.61 10.66 22,444,136 -0.53(-4.74%)
Sep 23, 2009 11.53 11.57 11.17 11.19 18,762,520 -0.30(-2.60%)
Sep 22, 2009 11.57 11.76 11.38 11.49 22,130,502 +0.12(+1.04%)
Sep 21, 2009 11.35 11.41 11.18 11.38 16,649,892 -0.05(-0.39%)
Sep 18, 2009 11.75 11.91 11.34 11.42 38,756,096 +0.30(+2.74%)
Sep 17, 2009 10.84 11.92 10.77 11.12 71,295,368 +0.44(+4.17%)
Sep 16, 2009 10.67 10.86 10.61 10.67 19,190,690 +0.01(+0.07%)
Sep 15, 2009 10.84 10.87 10.54 10.66 18,487,092 -0.11(-1.00%)
Sep 14, 2009 10.60 10.82 10.57 10.77 13,367,065 +0.08(+0.74%)
Sep 11, 2009 10.65 10.84 10.54 10.69 14,616,553 +0.10(+0.96%)
Sep 10, 2009 10.34 10.59 10.25 10.59 20,560,240 +0.19(+1.85%)
Sep 09, 2009 10.55 10.61 10.35 10.40 17,111,882 -0.19(-1.81%)
Sep 08, 2009 10.44 10.68 10.42 10.59 19,126,518 +0.22(+2.12%)
Sep 04, 2009 10.15 10.39 10.14 10.37 8,858,936 +0.14(+1.32%)
Sep 03, 2009 10.19 10.27 10.04 10.23 11,386,397 +0.10(+1.00%)
Sep 02, 2009 10.18 10.33 10.12 10.13 16,949,556 -0.16(-1.59%)
Sep 01, 2009 10.51 10.71 10.27 10.30 13,852,392 -0.29(-2.72%)
Aug 31, 2009 10.53 10.59 10.37 10.58 16,635,830 -0.15(-1.37%)
Aug 28, 2009 10.78 10.83 10.62 10.73 12,050,651 -0.02(-0.21%)
Aug 27, 2009 10.64 10.80 10.48 10.75 13,449,160 +0.02(+0.21%)
Aug 26, 2009 10.59 10.83 10.56 10.73 14,856,839 +0.06(+0.58%)
Aug 25, 2009 10.82 10.84 10.62 10.67 18,362,064 -0.01(-0.11%)
Aug 24, 2009 10.65 10.94 10.52 10.68 21,750,596 +0.24(+2.27%)
Aug 21, 2009 10.28 10.51 10.25 10.44 23,264,798 +0.30(+3.01%)
Aug 20, 2009 9.895 10.17 9.895 10.14 16,964,662 +0.17(+1.70%)
Aug 19, 2009 9.635 10.00 9.630 9.969 15,115,023 +0.23(+2.32%)
Aug 18, 2009 9.714 9.816 9.686 9.743 16,934,636 +0.02(+0.22%)
Aug 17, 2009 9.731 9.856 9.630 9.721 13,014,101 -0.33(-3.25%)
Aug 14, 2009 10.28 10.34 9.957 10.05 15,238,033 -0.24(-2.31%)
Aug 13, 2009 10.29 10.36 10.18 10.28 17,878,280 +0.08(+0.78%)
Aug 12, 2009 10.23 10.36 10.15 10.21 14,602,292 -0.08(-0.77%)
Aug 11, 2009 10.40 10.44 10.17 10.28 16,795,498 -0.18(-1.67%)
Aug 10, 2009 10.32 10.49 10.27 10.46 14,339,316 +0.08(+0.75%)
Aug 07, 2009 10.63 10.64 10.37 10.38 24,548,440 -0.10(-0.96%)
Aug 06, 2009 10.51 10.63 10.43 10.48 22,818,596 -0.07(-0.69%)
Aug 05, 2009 10.46 10.65 10.39 10.56 21,351,848 +0.12(+1.12%)
Aug 04, 2009 10.35 10.56 10.29 10.44 14,726,451 +0.01(+0.06%)
Aug 03, 2009 10.26 10.48 10.18 10.43 21,494,416 +0.34(+3.39%)
Jul 31, 2009 9.973 10.21 9.968 10.09 20,772,448 -0.02(-0.22%)
Jul 30, 2009 10.04 10.20 9.906 10.11 20,748,906 +0.19(+1.92%)
Jul 29, 2009 10.08 10.10 9.727 9.923 24,736,434 -0.35(-3.38%)
Jul 28, 2009 10.24 10.33 9.951 10.27 39,313,180 -0.26(-2.45%)
Jul 27, 2009 10.34 10.60 10.32 10.53 28,054,438 +0.26(+2.57%)
Jul 24, 2009 10.17 10.35 10.07 10.26 1,903 -0.01(-0.05%)
Jul 23, 2009 10.01 10.31 10.00 10.27 21,778,898 +0.34(+3.39%)
Jul 22, 2009 9.945 10.04 9.867 9.934 22,597,212 -0.12(-1.17%)
Jul 21, 2009 10.07 10.18 9.968 10.05 21,226,004 +0.07(+0.67%)
Jul 20, 2009 9.872 10.01 9.800 9.985 19,819,738 +0.22(+2.24%)
Jul 17, 2009 9.626 9.800 9.615 9.766 21,924,042 +0.12(+1.22%)
Jul 16, 2009 9.446 9.671 9.418 9.648 27,700,578 +0.12(+1.24%)
Jul 15, 2009 9.379 9.558 9.345 9.530 21,143,290 +0.34(+3.72%)
Jul 14, 2009 9.160 9.340 9.082 9.188 21,048,572 +0.10(+1.11%)
Jul 13, 2009 8.841 9.121 8.757 9.088 21,113,552 +0.36(+4.11%)
Jul 10, 2009 8.858 8.936 8.661 8.729 21,401,676 -0.15(-1.70%)
Jul 09, 2009 9.015 9.132 8.751 8.880 27,135,068 +0.01(+0.13%)
Jul 08, 2009 9.054 9.082 8.572 8.869 31,409,202 -0.02(-0.25%)
Jul 07, 2009 9.301 9.312 8.880 8.891 25,496,070 -0.44(-4.74%)
Jul 06, 2009 9.110 9.345 8.942 9.334 26,226,130 +0.06(+0.60%)
Jul 02, 2009 9.626 9.626 9.177 9.278 23,194,024 -0.49(-4.99%)
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.