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 (%)
May 31, 2012 12.80 12.85 12.35 12.42 15,939,168 -0.42(-3.25%)
May 30, 2012 12.97 12.97 12.72 12.83 15,234,047 -0.33(-2.50%)
May 29, 2012 13.28 13.38 13.02 13.16 9,838,702 +0.02(+0.13%)
May 25, 2012 12.98 13.34 12.98 13.15 7,669,394 +0.13(+0.99%)
May 24, 2012 13.14 13.20 12.81 13.02 14,360,396 -0.05(-0.40%)
May 23, 2012 12.81 13.11 12.76 13.07 13,729,656 +0.09(+0.68%)
May 22, 2012 12.95 13.14 12.80 12.98 13,881,654 +0.11(+0.82%)
May 21, 2012 12.55 12.95 12.52 12.87 10,876,662 +0.34(+2.71%)
May 18, 2012 12.75 12.86 12.44 12.53 13,302,199 -0.09(-0.69%)
May 17, 2012 12.75 12.94 12.59 12.62 14,637,443 -0.14(-1.10%)
May 16, 2012 12.67 13.12 12.58 12.76 14,505,073 +0.18(+1.44%)
May 15, 2012 12.90 13.20 12.56 12.58 16,124,081 -0.31(-2.40%)
May 14, 2012 12.91 13.06 12.87 12.89 11,402,755 -0.29(-2.17%)
May 11, 2012 13.06 13.52 13.03 13.18 9,427,620 -0.01(-0.09%)
May 10, 2012 13.38 13.49 13.16 13.19 10,641,684 +0.05(+0.36%)
May 09, 2012 12.97 13.33 12.80 13.14 17,639,780 -0.05(-0.35%)
May 08, 2012 13.25 13.31 12.84 13.19 16,009,558 -0.19(-1.40%)
May 07, 2012 13.29 13.52 13.17 13.38 10,347,404 -0.04(-0.31%)
May 04, 2012 13.67 13.72 13.22 13.42 11,272,881 -0.34(-2.51%)
May 03, 2012 14.13 14.15 13.62 13.76 15,437,270 -0.39(-2.77%)
May 02, 2012 14.41 14.42 14.06 14.15 13,723,208 -0.37(-2.54%)
May 01, 2012 14.59 14.91 14.36 14.52 15,235,477 +0.08(+0.57%)
Apr 30, 2012 14.80 14.94 14.31 14.44 13,355,097 -0.25(-1.67%)
Apr 27, 2012 14.56 14.74 14.43 14.69 12,425,249 +0.32(+2.24%)
Apr 26, 2012 14.06 14.39 13.98 14.36 9,122,570 +0.24(+1.70%)
Apr 25, 2012 14.13 14.18 13.72 14.13 12,865,966 +0.13(+0.96%)
Apr 24, 2012 13.86 14.11 13.77 13.99 12,854,266 +0.18(+1.31%)
Apr 23, 2012 13.67 13.86 13.48 13.81 10,569,752 -0.08(-0.55%)
Apr 20, 2012 14.10 14.17 13.86 13.89 10,973,271 -0.09(-0.63%)
Apr 19, 2012 13.96 14.18 13.83 13.97 11,792,520 +0.01(+0.08%)
Apr 18, 2012 13.99 14.07 13.76 13.96 12,625,022 -0.12(-0.83%)
Apr 17, 2012 14.03 14.25 13.84 14.08 20,187,340 +0.42(+3.08%)
Apr 16, 2012 14.07 14.10 13.63 13.66 19,222,456 -0.46(-3.23%)
Apr 13, 2012 14.42 14.48 14.10 14.11 14,519,155 -0.46(-3.17%)
Apr 12, 2012 13.95 14.69 13.94 14.58 15,715,596 +0.67(+4.79%)
Apr 11, 2012 14.03 14.21 13.88 13.91 14,842,574 +0.11(+0.81%)
Apr 10, 2012 14.69 14.69 13.79 13.80 25,055,906 -0.65(-4.49%)
Apr 09, 2012 14.36 14.64 14.26 14.45 9,746,055 -0.13(-0.92%)
Apr 05, 2012 14.68 14.86 14.41 14.58 18,440,264 -0.19(-1.31%)
Apr 04, 2012 14.90 15.18 14.69 14.77 18,544,186 -0.08(-0.51%)
Apr 03, 2012 15.38 15.38 14.64 14.85 27,096,280 -0.54(-3.53%)
Apr 02, 2012 15.00 15.52 14.84 15.39 14,198,294 +0.33(+2.17%)
Mar 30, 2012 15.65 15.78 14.74 15.07 28,744,158 -0.51(-3.30%)
Mar 29, 2012 15.81 15.81 15.25 15.58 19,914,794 -0.39(-2.45%)
Mar 28, 2012 16.04 16.19 15.74 15.97 19,089,406 -0.12(-0.73%)
Mar 27, 2012 15.80 16.29 15.73 16.09 21,071,164 +0.27(+1.74%)
Mar 26, 2012 15.93 15.94 15.59 15.81 12,571,583 +0.21(+1.35%)
Mar 23, 2012 15.50 15.74 15.36 15.60 13,458,045 +0.15(+0.95%)
Mar 22, 2012 15.69 15.73 15.35 15.46 16,648,634 -0.41(-2.58%)
Mar 21, 2012 16.08 16.18 15.85 15.87 12,334,531 -0.19(-1.17%)
Mar 20, 2012 16.14 16.14 15.94 16.05 14,705,347 -0.29(-1.75%)
Mar 19, 2012 16.39 16.47 16.26 16.34 11,981,454 -0.02(-0.14%)
Mar 16, 2012 16.45 16.72 16.36 16.36 19,361,722 -0.02(-0.11%)
Mar 15, 2012 16.39 16.49 16.18 16.38 17,193,120 +0.02(+0.14%)
Mar 14, 2012 16.58 16.72 16.29 16.36 14,045,162 -0.29(-1.76%)
Mar 13, 2012 16.57 16.66 16.33 16.65 18,858,744 +0.15(+0.92%)
Mar 12, 2012 16.63 16.67 16.27 16.50 17,184,862 -0.20(-1.19%)
Mar 09, 2012 16.31 16.77 16.23 16.70 27,732,346 +0.40(+2.48%)
Mar 08, 2012 15.90 16.42 15.90 16.29 28,100,786 +0.51(+3.22%)
Mar 07, 2012 14.75 15.90 14.74 15.79 36,148,312 +1.07(+7.27%)
Mar 06, 2012 14.76 14.87 14.65 14.72 12,366,234 -0.30(-2.02%)
Mar 05, 2012 15.18 15.23 14.91 15.02 12,768,567 -0.19(-1.27%)
Mar 02, 2012 14.91 15.67 14.91 15.21 20,215,696 +0.19(+1.24%)
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.