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 (%)
Nov 30, 2010 19.31 19.66 19.24 19.48 7,823,767 -0.09(-0.46%)
Nov 29, 2010 19.47 19.64 19.23 19.57 5,977,302 +0.01(+0.05%)
Nov 26, 2010 19.65 19.72 19.40 19.56 2,506,087 -0.28(-1.41%)
Nov 24, 2010 19.45 19.84 19.84 19.84 6,553,776 +0.48(+2.48%)
Nov 23, 2010 19.54 19.62 19.21 19.36 8,067,315 -0.33(-1.68%)
Nov 22, 2010 19.40 19.75 19.20 19.69 6,283,249 +0.12(+0.61%)
Nov 19, 2010 19.70 19.73 19.27 19.57 7,671,344 -0.19(-0.96%)
Nov 18, 2010 19.30 19.93 19.30 19.76 8,043,019 +0.66(+3.46%)
Nov 17, 2010 18.70 19.32 18.65 19.10 6,101,526 +0.34(+1.81%)
Nov 16, 2010 19.30 19.44 18.62 18.76 12,646,786 -0.76(-3.89%)
Nov 15, 2010 19.91 19.99 19.48 19.52 6,659,591 -0.45(-2.25%)
Nov 12, 2010 19.78 20.20 19.66 19.97 9,544,793 +0.01(+0.05%)
Nov 11, 2010 19.50 19.98 19.39 19.96 10,586,988 +0.42(+2.15%)
Nov 10, 2010 19.10 19.57 18.92 19.54 8,603,802 +0.40(+2.09%)
Nov 09, 2010 19.21 19.37 19.07 19.14 6,866,985 -0.06(-0.31%)
Nov 08, 2010 19.09 19.25 18.96 19.20 4,755,884 +0.06(+0.31%)
Nov 05, 2010 18.96 19.22 18.83 19.14 7,278,805 +0.21(+1.11%)
Nov 04, 2010 18.38 18.97 18.33 18.93 9,215,542 +0.79(+4.36%)
Nov 03, 2010 18.10 18.26 17.83 18.14 5,881,448 +0.14(+0.78%)
Nov 02, 2010 17.99 18.10 17.84 18.00 5,478,429 +0.18(+1.01%)
Nov 01, 2010 18.12 18.29 17.77 17.82 5,178,009 -0.13(-0.72%)
Oct 29, 2010 18.17 18.24 17.79 17.95 5,325,995 -0.27(-1.48%)
Oct 28, 2010 18.30 18.52 18.22 18.22 5,013,346 +0.02(+0.11%)
Oct 27, 2010 17.95 18.33 17.90 18.20 8,849,101 +0.43(+2.42%)
Oct 25, 2010 17.75 17.97 17.71 17.77 5,482,538 +0.12(+0.68%)
Oct 22, 2010 17.69 17.78 17.55 17.65 3,671,436 -0.04(-0.23%)
Oct 21, 2010 18.19 18.20 17.52 17.69 8,776,556 -0.46(-2.53%)
Oct 20, 2010 18.04 18.24 17.93 18.15 5,510,063 +0.11(+0.61%)
Oct 19, 2010 18.15 18.32 17.93 18.04 6,420,119 -0.41(-2.22%)
Oct 18, 2010 18.02 18.50 17.93 18.45 5,927,593 +0.35(+1.93%)
Oct 15, 2010 18.30 18.34 17.93 18.10 5,528,707 -0.06(-0.33%)
Oct 14, 2010 18.36 18.68 18.00 18.16 6,447,905 -0.10(-0.55%)
Oct 13, 2010 18.05 18.50 18.04 18.26 7,649,782 +0.29(+1.61%)
Oct 12, 2010 18.00 18.03 17.72 17.97 4,627,967 -0.12(-0.66%)
Oct 11, 2010 17.97 18.16 17.87 18.09 4,613,906 +0.20(+1.12%)
Oct 08, 2010 17.89 17.99 17.55 17.89 4,362,363 +0.22(+1.25%)
Oct 07, 2010 17.52 17.72 17.43 17.67 110 +0.23(+1.32%)
Oct 06, 2010 17.55 17.70 17.31 17.44 5,829,328 -0.14(-0.80%)
Oct 05, 2010 17.39 17.70 17.35 17.58 5,274,692 +0.33(+1.91%)
Oct 04, 2010 17.57 17.65 17.17 17.25 4,421,230 -0.40(-2.27%)
Oct 01, 2010 17.65 17.77 17.45 17.65 5,669,721 +0.14(+0.78%)
Sep 30, 2010 17.51 17.60 17.21 17.51 14,167 +0.24(+1.41%)
Sep 29, 2010 17.00 17.50 16.98 17.27 8,219,856 +0.20(+1.17%)
Sep 28, 2010 16.85 17.15 16.80 17.07 6,858,409 +0.19(+1.13%)
Sep 27, 2010 16.81 17.10 16.71 16.88 5,604,817 +0.06(+0.36%)
Sep 24, 2010 16.86 16.97 16.75 16.82 6,793,661 +0.18(+1.08%)
Sep 23, 2010 16.64 16.85 16.57 16.64 465 -0.13(-0.78%)
Sep 22, 2010 17.01 17.24 16.73 16.77 8,142,615 -0.38(-2.22%)
Sep 21, 2010 17.21 17.33 17.03 17.15 6,276,099 -0.09(-0.52%)
Sep 20, 2010 17.00 17.33 16.96 17.24 6,843,270 +0.25(+1.47%)
Sep 17, 2010 16.99 17.33 16.95 16.99 7,841,543 -0.35(-2.02%)
Sep 15, 2010 17.28 17.38 17.02 17.34 5,137,904 -0.08(-0.46%)
Sep 14, 2010 17.39 17.51 17.14 17.42 5,660,945 +0.06(+0.35%)
Sep 13, 2010 17.12 17.39 16.99 17.36 6,468,095 +0.40(+2.36%)
Sep 10, 2010 16.89 17.25 16.89 16.96 6,267,160 +0.13(+0.77%)
Sep 09, 2010 17.01 17.09 16.76 16.83 3,123,355 -0.04(-0.24%)
Sep 08, 2010 16.90 17.12 16.76 16.87 110 -0.05(-0.30%)
Sep 07, 2010 16.80 17.11 16.60 16.92 803 -0.02(-0.12%)
Sep 03, 2010 16.89 16.99 16.74 16.94 5,586,046 +0.30(+1.80%)
Sep 02, 2010 16.23 16.74 16.21 16.64 200 +0.44(+2.72%)
Sep 01, 2010 16.01 16.33 15.91 16.20 8,165,376 +0.42(+2.66%)
Aug 31, 2010 15.75 16.09 15.64 15.78 60,655 -0.28(-1.74%)
Aug 30, 2010 16.09 16.30 16.02 16.06 7,591,912 -0.04(-0.25%)
Aug 27, 2010 15.94 16.15 15.49 16.10 7,806,640 +0.35(+2.22%)
Aug 26, 2010 15.93 16.19 15.55 15.75 19,241 -0.32(-1.99%)
Aug 25, 2010 16.07 16.13 15.72 16.07 75,960 -0.12(-0.74%)
Aug 24, 2010 16.18 16.30 16.03 16.19 1,054 -0.18(-1.10%)
Aug 23, 2010 16.58 16.80 16.31 16.37 7,026,933 -0.17(-1.03%)
Aug 20, 2010 16.58 16.71 16.29 16.54 8,400,489 -0.21(-1.25%)
Aug 19, 2010 16.99 17.10 16.60 16.75 754 -0.29(-1.70%)
Aug 18, 2010 16.81 17.20 16.63 17.04 2,000 +0.30(+1.79%)
Aug 17, 2010 17.05 17.06 16.60 16.74 1,000 -0.16(-0.95%)
Aug 16, 2010 16.84 16.98 16.71 16.90 8,229,217 +0.05(+0.30%)
Aug 13, 2010 16.85 17.18 16.85 16.85 8,504,162 -0.08(-0.47%)
Aug 12, 2010 17.12 17.17 16.89 16.93 11,165,054 -0.21(-1.23%)
Aug 11, 2010 17.69 17.70 17.08 17.14 14,635 -0.81(-4.51%)
Aug 10, 2010 17.96 18.13 17.78 17.95 200 -0.28(-1.54%)
Aug 09, 2010 18.11 18.27 18.07 18.23 4,847,262 +0.17(+0.94%)
Aug 06, 2010 18.06 18.32 17.67 18.06 8,566,022 -0.25(-1.37%)
Aug 05, 2010 17.92 18.39 17.71 18.31 10,906,968 +0.33(+1.84%)
Aug 04, 2010 17.63 18.04 17.54 17.98 850 +0.30(+1.70%)
Aug 03, 2010 17.19 17.75 17.07 17.68 1,100 +0.57(+3.33%)
Aug 02, 2010 17.25 17.26 16.99 17.11 11,416,937 +0.12(+0.71%)
Jul 30, 2010 16.99 17.05 16.66 16.99 13,882,754 +0.09(+0.53%)
Jul 29, 2010 17.15 17.30 16.72 16.90 6,450 -0.13(-0.76%)
Jul 28, 2010 17.03 17.62 17.01 17.03 651 -0.36(-2.07%)
Jul 27, 2010 17.39 18.15 17.28 17.39 3,803 -0.17(-0.97%)
Jul 26, 2010 17.10 17.64 17.02 17.56 17,521,783 +0.47(+2.75%)
Jul 23, 2010 17.08 17.15 16.85 17.09 11,739,178 -0.06(-0.35%)
Jul 22, 2010 17.15 17.38 16.86 17.15 1,100 +0.12(+0.70%)
Jul 21, 2010 17.44 17.44 16.85 17.03 10,098,339 -0.25(-1.45%)
Jul 20, 2010 17.28 17.32 16.98 17.28 11,979,628 +0.13(+0.76%)
Jul 19, 2010 17.33 17.37 16.95 17.15 8,028,381 -0.21(-1.21%)
Jul 16, 2010 17.36 17.84 17.29 17.36 6,252,332 -0.52(-2.91%)
Jul 15, 2010 17.73 17.95 17.42 17.88 7,321,756 +0.25(+1.42%)
Jul 14, 2010 17.95 18.02 17.41 17.63 2,164 -0.46(-2.54%)
Jul 13, 2010 18.09 18.20 17.97 18.09 5,792 +0.30(+1.69%)
Jul 12, 2010 17.88 18.03 17.57 17.79 5,933,087 -0.10(-0.56%)
Jul 09, 2010 17.89 17.96 17.63 17.89 6,502,415 -0.01(-0.06%)
Jul 08, 2010 17.75 17.98 17.50 17.90 11,560 +0.29(+1.65%)
Jul 07, 2010 17.05 17.66 16.91 17.61 8,521,806 +0.76(+4.51%)
Jul 06, 2010 17.20 17.56 16.69 16.85 2,842 -0.06(-0.35%)
Jul 02, 2010 16.91 17.46 16.73 16.91 8,335,401 -0.41(-2.37%)
Jul 01, 2010 18.03 18.14 16.98 17.32 12,228,077 -0.67(-3.72%)
Jun 30, 2010 17.99 18.37 17.64 17.99 13,604 +0.32(+1.81%)
Jun 29, 2010 17.67 18.26 17.37 17.67 1,100 -1.10(-5.86%)
Jun 25, 2010 18.77 18.92 17.88 18.77 16,716,888 +0.70(+3.87%)
Jun 24, 2010 18.05 18.25 17.85 18.07 8,630,877 -0.09(-0.50%)
Jun 23, 2010 18.00 18.21 17.56 18.16 11,387,932 +0.36(+2.02%)
Jun 22, 2010 18.08 18.26 17.70 17.80 6,812,422 -0.34(-1.87%)
Jun 21, 2010 18.25 18.59 18.00 18.14 8,904,475 +0.15(+0.83%)
Jun 18, 2010 17.99 18.07 17.70 17.99 8,084,135 +0.05(+0.28%)
Jun 17, 2010 18.19 18.25 17.75 17.94 3,300 -0.22(-1.21%)
Jun 16, 2010 18.14 18.22 17.73 18.16 8,624,643 -0.04(-0.22%)
Jun 15, 2010 17.76 18.23 17.72 18.20 8,226,973 +0.67(+3.82%)
Jun 14, 2010 17.46 18.15 17.46 17.53 11,577,482 +0.28(+1.62%)
Jun 11, 2010 16.97 17.28 16.87 17.25 6,033,702 -0.02(-0.12%)
Jun 10, 2010 16.68 17.30 16.67 17.27 190 +0.91(+5.56%)
Jun 09, 2010 16.97 17.05 16.24 16.36 22,235,086 -0.50(-2.97%)
Jun 08, 2010 16.97 17.32 16.45 16.86 600 -0.25(-1.46%)
Jun 07, 2010 17.38 17.47 17.03 17.11 13,786,078 -0.16(-0.93%)
Jun 04, 2010 17.27 17.91 17.16 17.27 12,099,519 -0.93(-5.11%)
Jun 03, 2010 17.88 18.25 17.72 18.20 10,545,958 +0.37(+2.08%)
Jun 02, 2010 17.55 17.83 17.21 17.83 14,253,529 +0.27(+1.54%)
Jun 01, 2010 18.23 18.92 17.52 17.56 18,721 -1.12(-6.00%)
May 28, 2010 18.68 19.00 18.42 18.68 10,709,228 -0.12(-0.64%)
May 27, 2010 17.95 18.83 17.94 18.80 13,539,389 +1.21(+6.88%)
May 26, 2010 17.69 18.02 17.53 17.59 11,596,795 +0.21(+1.21%)
May 25, 2010 17.15 17.41 16.83 17.38 500 -0.33(-1.86%)
May 24, 2010 17.98 18.24 17.71 17.71 7,928,310 -0.43(-2.37%)
May 21, 2010 17.42 18.32 17.31 18.14 14,100,611 +0.26(+1.45%)
May 20, 2010 17.86 18.37 17.76 17.88 14,406 -0.94(-4.99%)
May 19, 2010 18.99 19.09 18.38 18.82 12,587,460 -0.22(-1.16%)
May 18, 2010 19.70 19.96 18.90 19.04 28,200 -0.42(-2.16%)
May 17, 2010 20.00 20.27 19.06 19.46 13,340,735 -0.67(-3.33%)
May 14, 2010 20.13 20.52 19.79 20.13 9,081,008 -0.50(-2.42%)
May 13, 2010 20.55 20.86 20.46 20.63 9,326,330 +0.07(+0.34%)
May 12, 2010 19.65 20.61 19.60 20.56 10,457,995 +0.99(+5.06%)
May 11, 2010 19.85 19.96 19.55 19.57 54,095 -0.16(-0.81%)
May 10, 2010 19.49 19.74 19.30 19.73 12,385,516 +1.21(+6.53%)
May 07, 2010 19.23 19.57 18.31 18.52 16,746,505 -0.62(-3.24%)
May 06, 2010 19.47 20.32 18.12 19.14 5,400 -0.71(-3.58%)
May 05, 2010 20.24 20.85 19.79 19.85 10,879,557 -0.62(-3.03%)
May 04, 2010 21.09 21.09 20.28 20.47 383 -0.90(-4.21%)
May 03, 2010 21.02 21.42 20.80 21.37 8,902,519 +0.58(+2.79%)
Apr 30, 2010 21.18 21.49 20.75 20.79 12,039,265 -0.37(-1.75%)
Apr 29, 2010 20.52 21.24 20.45 21.16 13,372,937 +0.73(+3.57%)
Apr 28, 2010 20.02 20.45 20.02 20.43 12,843,005 +0.53(+2.66%)
Apr 27, 2010 20.36 20.58 19.88 19.90 400 -0.22(-1.09%)
Apr 26, 2010 19.92 20.32 19.86 20.12 17,104,717 +0.24(+1.21%)
Apr 23, 2010 19.49 19.91 19.45 19.88 9,469,580 +0.43(+2.21%)
Apr 22, 2010 19.13 19.48 18.86 19.45 7,279,975 +0.22(+1.14%)
Apr 21, 2010 19.23 19.75 19.00 19.23 32,904 -0.35(-1.79%)
Apr 20, 2010 19.16 19.67 19.02 19.58 600 +0.57(+3.00%)
Apr 19, 2010 19.04 19.36 18.76 19.01 11,063,981 -0.14(-0.73%)
Apr 16, 2010 19.77 19.80 18.86 19.15 26,365,753 -0.72(-3.62%)
Apr 15, 2010 20.37 20.42 19.68 19.87 23,648,306 -0.49(-2.41%)
Apr 14, 2010 19.78 20.38 19.70 20.36 16,290,191 +0.69(+3.51%)
Apr 13, 2010 19.60 19.83 19.44 19.67 14,106,748 +0.07(+0.36%)
Apr 12, 2010 19.92 20.00 19.54 19.60 10,417,190 -0.41(-2.05%)
Apr 09, 2010 20.22 20.45 19.85 20.01 8,650,167 -0.01(-0.05%)
Apr 08, 2010 19.72 20.21 19.31 20.02 12,019,512 -0.09(-0.45%)
Apr 07, 2010 20.61 20.61 20.00 20.11 8,330,404 -0.63(-3.04%)
Apr 06, 2010 20.56 20.84 20.46 20.74 7,476,151 +0.32(+1.57%)
Apr 05, 2010 20.14 20.66 19.96 20.42 10,151,145 +0.40(+2.00%)
Apr 01, 2010 19.84 20.02 20.02 20.02 11,606,300 +0.32(+1.62%)
Mar 31, 2010 19.81 19.82 19.50 19.70 11,485,302 -0.14(-0.71%)
Mar 30, 2010 19.92 19.96 19.70 19.84 8,738,327 -0.05(-0.25%)
Mar 29, 2010 19.84 19.99 19.64 19.89 8,650,248 +0.17(+0.86%)
Mar 26, 2010 20.00 20.07 19.30 19.72 13,266,997 -0.15(-0.75%)
Mar 25, 2010 20.81 21.00 19.84 19.87 13,030,519 -0.82(-3.96%)
Mar 24, 2010 20.11 20.76 19.96 20.69 11,410,086 +0.39(+1.92%)
Mar 23, 2010 20.30 20.36 20.10 20.30 7,638,864 +0.61(+3.10%)
Mar 22, 2010 19.79 20.38 19.65 19.69 9,350,181 -0.62(-3.05%)
Mar 19, 2010 20.60 20.66 19.96 20.31 9,687,733 -0.24(-1.17%)
Mar 18, 2010 20.67 20.84 20.35 20.55 7,412,145 -0.11(-0.53%)
Mar 17, 2010 20.63 20.97 20.55 20.66 10,284,602 +0.10(+0.49%)
Mar 16, 2010 20.42 20.60 20.26 20.56 8,768,415 +0.20(+0.98%)
Mar 15, 2010 20.36 20.42 19.92 20.36 9,882,554 -0.08(-0.39%)
Mar 12, 2010 20.52 20.58 20.11 20.44 9,561,744 +0.03(+0.15%)
Mar 11, 2010 20.41 20.91 20.18 20.41 12,332,725 -0.11(-0.54%)
Mar 10, 2010 19.61 20.59 19.59 20.52 16,844,529 +0.99(+5.07%)
Mar 09, 2010 19.43 19.70 19.41 19.53 7,530,046 -0.09(-0.46%)
Mar 08, 2010 19.59 19.88 19.55 19.62 7,930,722 +0.05(+0.26%)
Mar 05, 2010 18.92 19.63 18.92 19.57 14,152,086 +0.75(+3.99%)
Mar 04, 2010 18.62 18.86 18.50 18.82 9,020,841 +0.20(+1.07%)
Mar 03, 2010 18.31 18.84 18.27 18.62 11,590,341 +0.42(+2.31%)
Mar 02, 2010 17.59 18.42 17.51 18.20 13,471,145 +0.56(+3.17%)
Mar 01, 2010 17.65 17.76 17.60 17.64 5,859,744 +0.12(+0.68%)
Feb 26, 2010 17.46 17.78 17.42 17.52 7,020,171 +0.07(+0.40%)
Feb 25, 2010 17.32 17.45 17.12 17.45 9,331,899 -0.15(-0.85%)
Feb 24, 2010 17.49 17.79 17.29 17.60 8,740,103 +0.12(+0.68%)
Feb 23, 2010 17.71 17.78 17.28 17.48 10,636,597 -0.30(-1.69%)
Feb 22, 2010 17.99 18.00 17.70 17.78 9,639,054 -0.11(-0.61%)
Feb 19, 2010 17.75 17.94 17.57 17.89 8,686,259 +0.20(+1.13%)
Feb 18, 2010 17.78 17.87 17.61 17.69 11,663,844 -0.13(-0.73%)
Feb 17, 2010 18.00 18.10 17.71 17.82 7,330,118 -0.15(-0.83%)
Feb 16, 2010 17.84 18.03 17.77 17.97 9,075,383 +0.27(+1.53%)
Feb 12, 2010 17.78 17.70 17.70 17.70 12,805,700 -0.30(-1.67%)
Feb 11, 2010 18.01 18.09 17.61 18.00 12,963,965 +0.00(+0.00%)
Feb 10, 2010 18.01 18.11 17.63 18.00 7,962,683 -0.10(-0.55%)
Feb 09, 2010 18.07 18.29 17.83 18.10 8,816,713 +0.25(+1.40%)
Feb 08, 2010 18.14 18.22 17.81 17.85 6,544,247 -0.31(-1.71%)
Feb 05, 2010 18.05 18.17 17.49 18.16 12,354,876 +0.05(+0.28%)
Feb 04, 2010 18.64 18.72 18.08 18.11 9,570,462 -0.76(-4.03%)
Feb 03, 2010 18.93 19.15 18.64 18.87 8,147,124 -0.39(-2.02%)
Feb 02, 2010 19.21 19.31 18.82 19.26 11,524,562 +0.39(+2.04%)
Feb 01, 2010 18.66 19.19 18.65 18.88 11,989,618 +0.45(+2.47%)
Jan 29, 2010 18.46 19.05 18.39 18.42 14,936,572 -0.01(-0.05%)
Jan 28, 2010 18.65 18.78 18.00 18.43 14,676,409 -0.26(-1.39%)
Jan 27, 2010 18.84 19.06 18.33 18.69 23,310,999 -0.33(-1.74%)
Jan 26, 2010 18.26 19.05 18.18 19.02 20,507,028 +0.67(+3.65%)
Jan 25, 2010 18.33 18.55 18.05 18.35 9,856,127 +0.17(+0.94%)
Jan 22, 2010 18.69 18.75 18.09 18.18 14,046,455 -0.70(-3.71%)
Jan 21, 2010 19.08 19.21 18.53 18.88 13,362,501 -0.24(-1.26%)
Jan 20, 2010 18.69 19.22 18.62 19.12 17,579,563 +0.25(+1.32%)
Jan 19, 2010 18.75 18.93 18.57 18.87 12,357,028 +0.10(+0.53%)
Jan 15, 2010 18.25 18.77 18.77 18.77 21,476,500 +0.50(+2.74%)
Jan 14, 2010 18.06 18.37 17.90 18.27 8,611,454 +0.21(+1.16%)
Jan 13, 2010 18.20 18.20 17.66 18.06 14,931,117 -0.15(-0.82%)
Jan 12, 2010 18.17 18.28 17.79 18.21 9,729,043 -0.30(-1.62%)
Jan 11, 2010 18.86 18.93 18.22 18.51 9,985,862 -0.18(-0.96%)
Jan 08, 2010 18.93 18.98 18.52 18.69 12,719,340 -0.26(-1.37%)
Jan 07, 2010 18.78 19.05 18.38 18.95 11,040,043 +0.14(+0.74%)
Jan 06, 2010 18.39 19.02 18.16 18.81 15,445,082 +0.46(+2.51%)
Jan 05, 2010 18.12 18.57 17.97 18.35 15,619,014 +0.46(+2.57%)
Jan 04, 2010 17.25 17.94 17.11 17.89 14,126,888 +1.14(+6.81%)
Dec 31, 2009 16.90 16.75 16.75 16.75 4,796,600 -0.11(-0.65%)
Dec 30, 2009 16.74 16.94 16.74 16.86 4,413,538 +0.06(+0.36%)
Dec 29, 2009 16.81 16.89 16.73 16.80 4,604,177 -0.01(-0.06%)
Dec 28, 2009 17.02 17.12 16.72 16.81 4,727,443 -0.25(-1.47%)
Dec 24, 2009 16.94 17.09 16.81 17.06 1,969,486 +0.15(+0.89%)
Dec 23, 2009 16.97 17.14 16.69 16.91 7,144,678 -0.13(-0.76%)
Dec 22, 2009 17.10 17.15 16.93 17.04 4,986,070 -0.06(-0.35%)
Dec 21, 2009 16.76 17.16 16.72 17.10 6,967,353 +0.41(+2.46%)
Dec 18, 2009 16.74 16.94 16.65 16.69 8,181,445 +0.00(+0.00%)
Dec 17, 2009 16.63 16.96 16.63 16.69 8,176,700 -0.20(-1.18%)
Dec 16, 2009 16.92 17.05 16.69 16.89 7,340,698 +0.12(+0.72%)
Dec 15, 2009 16.80 17.07 16.68 16.77 7,384,015 -0.02(-0.12%)
Dec 14, 2009 16.84 16.85 16.72 16.79 6,936,540 +0.18(+1.08%)
Dec 11, 2009 16.84 16.89 16.48 16.61 7,322,517 -0.14(-0.84%)
Dec 10, 2009 16.32 16.82 16.32 16.75 11,208,672 +0.48(+2.95%)
Dec 09, 2009 16.31 16.61 16.16 16.27 9,715,618 +0.07(+0.43%)
Dec 08, 2009 16.22 16.46 16.12 16.20 8,064,880 -0.16(-0.98%)
Dec 07, 2009 16.46 16.68 16.15 16.36 10,074,218 -0.05(-0.30%)
Dec 04, 2009 16.26 16.48 16.02 16.41 14,645,437 +0.44(+2.76%)
Dec 03, 2009 15.96 16.25 15.96 15.97 11,110,094 -0.04(-0.25%)
Dec 02, 2009 16.13 16.19 15.93 16.01 12,179,917 -0.07(-0.44%)
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.