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 (%)
Mar 31, 2010 11.41 11.42 11.23 11.35 19,937,300 -0.08(-0.71%)
Mar 30, 2010 11.48 11.50 11.35 11.43 15,168,835 -0.03(-0.25%)
Mar 29, 2010 11.43 11.52 11.31 11.46 15,015,939 +0.10(+0.86%)
Mar 26, 2010 11.52 11.56 11.12 11.36 23,030,138 -0.09(-0.75%)
Mar 25, 2010 11.99 12.10 11.43 11.45 22,619,638 -0.47(-3.96%)
Mar 24, 2010 11.58 11.96 11.50 11.92 19,806,732 +0.22(+1.92%)
Mar 23, 2010 11.69 11.73 11.58 11.69 13,260,280 +0.35(+3.10%)
Mar 22, 2010 11.40 11.74 11.32 11.34 16,230,950 -0.36(-3.05%)
Mar 19, 2010 11.87 11.90 11.50 11.70 16,816,906 -0.14(-1.17%)
Mar 18, 2010 11.91 12.01 11.72 11.84 12,866,719 -0.06(-0.53%)
Mar 17, 2010 11.88 12.08 11.84 11.90 17,853,008 +0.06(+0.49%)
Mar 16, 2010 11.76 11.87 11.67 11.84 15,221,064 +0.12(+0.98%)
Mar 15, 2010 11.73 11.76 11.48 11.73 17,155,094 -0.05(-0.39%)
Mar 12, 2010 11.82 11.86 11.58 11.77 16,598,202 +0.02(+0.15%)
Mar 11, 2010 11.76 12.05 11.63 11.76 21,408,338 -0.06(-0.54%)
Mar 10, 2010 11.30 11.86 11.29 11.82 29,240,364 +0.57(+5.07%)
Mar 09, 2010 11.19 11.35 11.18 11.25 13,071,383 -0.05(-0.46%)
Mar 08, 2010 11.29 11.45 11.26 11.30 13,766,916 +0.03(+0.26%)
Mar 05, 2010 10.90 11.31 10.90 11.27 24,566,562 +0.43(+3.98%)
Mar 04, 2010 10.73 10.86 10.66 10.84 15,659,250 +0.12(+1.07%)
Mar 03, 2010 10.55 10.85 10.52 10.73 20,119,636 +0.24(+2.31%)
Mar 02, 2010 10.13 10.61 10.09 10.48 23,384,518 +0.32(+3.17%)
Mar 01, 2010 10.17 10.23 10.14 10.16 10,171,911 +0.07(+0.68%)
Feb 26, 2010 10.06 10.24 10.04 10.09 12,186,293 +0.04(+0.40%)
Feb 25, 2010 9.978 10.05 9.862 10.05 16,199,214 -0.09(-0.85%)
Feb 24, 2010 10.08 10.25 9.960 10.14 15,171,918 +0.07(+0.68%)
Feb 23, 2010 10.20 10.24 9.955 10.07 18,464,036 -0.17(-1.69%)
Feb 22, 2010 10.36 10.37 10.20 10.24 16,732,404 -0.06(-0.62%)
Feb 19, 2010 10.23 10.33 10.12 10.31 15,078,450 +0.12(+1.13%)
Feb 18, 2010 10.24 10.29 10.14 10.19 20,247,230 -0.07(-0.73%)
Feb 17, 2010 10.37 10.43 10.20 10.27 12,724,329 -0.09(-0.83%)
Feb 16, 2010 10.28 10.39 10.24 10.35 15,753,929 +0.16(+1.53%)
Feb 12, 2010 10.24 10.20 10.20 10.20 22,229,374 -0.14(-1.39%)
Feb 11, 2010 10.35 10.39 10.12 10.34 22,566,790 +0.00(+0.00%)
Feb 10, 2010 10.35 10.40 10.13 10.34 13,860,898 -0.06(-0.55%)
Feb 09, 2010 10.38 10.51 10.24 10.40 15,347,535 +0.14(+1.40%)
Feb 08, 2010 10.42 10.47 10.23 10.25 11,391,781 -0.18(-1.71%)
Feb 05, 2010 10.37 10.44 10.05 10.43 21,506,530 +0.03(+0.28%)
Feb 04, 2010 10.71 10.75 10.39 10.40 16,659,610 -0.44(-4.03%)
Feb 03, 2010 10.87 11.00 10.71 10.84 14,181,960 -0.22(-2.02%)
Feb 02, 2010 11.04 11.09 10.81 11.06 20,061,174 +0.22(+2.04%)
Feb 01, 2010 10.72 11.02 10.71 10.84 20,870,712 +0.26(+2.47%)
Jan 29, 2010 10.60 10.94 10.56 10.58 26,000,570 -0.01(-0.05%)
Jan 28, 2010 10.71 10.79 10.34 10.59 25,547,696 -0.15(-1.39%)
Jan 27, 2010 10.82 10.95 10.53 10.74 40,578,204 -0.19(-1.73%)
Jan 26, 2010 10.49 10.94 10.44 10.93 35,697,240 +0.38(+3.65%)
Jan 25, 2010 10.53 10.66 10.37 10.54 17,156,876 +0.10(+0.93%)
Jan 22, 2010 10.74 10.77 10.39 10.44 24,451,116 -0.40(-3.71%)
Jan 21, 2010 10.96 11.04 10.64 10.85 23,260,534 -0.14(-1.26%)
Jan 20, 2010 10.74 11.04 10.70 10.98 30,601,312 +0.14(+1.32%)
Jan 19, 2010 10.77 10.87 10.67 10.84 21,510,276 +0.06(+0.53%)
Jan 15, 2010 10.48 10.78 10.78 10.78 37,384,832 +0.29(+2.74%)
Jan 14, 2010 10.37 10.55 10.28 10.50 14,990,234 +0.12(+1.16%)
Jan 13, 2010 10.46 10.46 10.15 10.37 25,991,074 -0.09(-0.82%)
Jan 12, 2010 10.44 10.50 10.22 10.46 16,935,658 -0.17(-1.62%)
Jan 11, 2010 10.83 10.87 10.47 10.63 17,382,710 -0.10(-0.96%)
Jan 08, 2010 10.87 10.90 10.64 10.74 22,140,964 -0.15(-1.37%)
Jan 07, 2010 10.79 10.94 10.56 10.89 19,217,758 +0.08(+0.74%)
Jan 06, 2010 10.56 10.93 10.43 10.81 26,885,750 +0.26(+2.51%)
Jan 05, 2010 10.41 10.67 10.32 10.54 27,188,520 +0.26(+2.57%)
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.