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, 2012 32.37 32.42 31.97 32.26 5,024,929 +0.02(+0.06%)
Nov 29, 2012 31.87 32.34 31.82 32.24 9,884,845 +0.59(+1.86%)
Nov 28, 2012 30.73 31.80 30.56 31.65 8,059,786 +0.50(+1.61%)
Nov 27, 2012 31.15 31.56 31.03 31.15 6,751,968 -0.44(-1.39%)
Nov 26, 2012 31.62 31.75 31.20 31.59 4,749,736 -0.33(-1.03%)
Nov 23, 2012 31.25 32.04 31.21 31.92 4,431,329 +0.92(+2.97%)
Nov 21, 2012 30.62 31.18 30.62 31.00 6,411,623 +0.45(+1.47%)
Nov 20, 2012 30.07 30.71 29.83 30.55 7,941,062 +0.44(+1.46%)
Nov 19, 2012 29.80 30.50 29.72 30.11 9,615,435 +0.75(+2.55%)
Nov 16, 2012 29.69 29.75 28.98 29.36 9,748,811 -0.22(-0.74%)
Nov 15, 2012 28.70 29.75 28.56 29.58 8,549,768 +0.72(+2.49%)
Nov 14, 2012 29.55 29.75 28.80 28.86 9,564,478 -0.36(-1.23%)
Nov 13, 2012 29.19 29.72 29.01 29.22 6,694,794 -0.24(-0.81%)
Nov 12, 2012 29.62 29.89 29.26 29.46 5,114,224 -0.13(-0.44%)
Nov 09, 2012 29.06 29.86 28.60 29.59 7,307,095 +0.22(+0.75%)
Nov 08, 2012 29.45 30.57 29.36 29.37 9,996,916 -0.02(-0.07%)
Nov 07, 2012 29.45 29.76 28.87 29.39 8,909,027 -0.67(-2.23%)
Nov 06, 2012 28.89 30.50 28.81 30.06 11,817,659 +1.18(+4.09%)
Nov 05, 2012 28.28 28.97 28.23 28.88 5,630,881 +0.68(+2.41%)
Nov 02, 2012 29.08 29.17 28.07 28.20 7,944,122 -0.56(-1.95%)
Nov 01, 2012 28.71 29.21 28.51 28.76 8,971,324 -0.34(-1.17%)
Oct 31, 2012 29.39 29.63 28.30 29.10 10,485,971 +0.07(+0.24%)
Oct 26, 2012 28.40 29.03 29.03 29.03 8,734,900 +0.54(+1.90%)
Oct 25, 2012 28.79 28.98 28.23 28.49 4,896,124 +0.08(+0.28%)
Oct 24, 2012 28.53 28.95 28.31 28.41 7,185,789 +0.05(+0.18%)
Oct 23, 2012 28.88 28.88 27.89 28.36 12,070,593 -1.17(-3.96%)
Oct 19, 2012 29.59 29.97 29.07 29.53 7,133,586 -0.11(-0.37%)
Oct 18, 2012 29.83 30.12 29.53 29.64 7,378,902 -0.39(-1.30%)
Oct 17, 2012 29.65 30.16 29.36 30.03 10,331,467 +0.51(+1.73%)
Oct 16, 2012 29.15 29.55 28.91 29.52 7,897,100 +0.71(+2.46%)
Oct 15, 2012 28.98 29.32 28.17 28.81 8,854,758 -0.20(-0.69%)
Oct 12, 2012 28.86 29.36 27.97 29.01 15,503,052 -0.13(-0.45%)
Oct 11, 2012 29.71 30.15 29.03 29.14 12,790,921 -0.33(-1.12%)
Oct 10, 2012 31.29 31.40 29.32 29.47 19,392,580 -1.93(-6.15%)
Oct 09, 2012 31.77 32.12 31.40 31.40 6,284,845 -0.31(-0.98%)
Oct 08, 2012 31.67 31.83 31.11 31.71 8,765,843 -0.18(-0.56%)
Oct 05, 2012 32.93 33.44 31.79 31.89 11,766,048 -0.72(-2.21%)
Oct 04, 2012 32.01 32.88 32.00 32.61 6,699,181 +1.02(+3.23%)
Oct 03, 2012 31.93 31.99 31.30 31.59 7,457,933 -0.55(-1.71%)
Oct 02, 2012 32.25 32.41 31.86 32.14 4,997,306 +0.01(+0.03%)
Oct 01, 2012 31.96 32.43 31.76 32.13 6,103,220 +0.45(+1.42%)
Sep 28, 2012 31.34 31.74 31.08 31.68 7,085,300 +0.24(+0.76%)
Sep 27, 2012 31.21 31.55 30.96 31.44 6,422,648 +0.54(+1.75%)
Sep 26, 2012 31.28 31.40 30.47 30.90 6,957,751 -0.57(-1.81%)
Sep 25, 2012 31.88 32.08 31.43 31.47 6,179,339 -0.28(-0.88%)
Sep 24, 2012 31.62 32.00 31.49 31.75 5,215,675 -0.22(-0.69%)
Sep 21, 2012 32.48 32.69 31.88 31.97 7,618,609 -0.17(-0.53%)
Sep 20, 2012 32.09 32.28 31.78 32.14 8,132,479 -0.08(-0.25%)
Sep 19, 2012 31.71 32.26 31.53 32.22 8,342,297 +0.62(+1.96%)
Sep 18, 2012 31.80 31.80 31.12 31.60 11,986,913 -0.44(-1.37%)
Sep 17, 2012 33.15 33.19 31.87 32.04 14,661,734 -1.71(-5.07%)
Sep 14, 2012 33.00 34.35 32.93 33.75 11,630,255 +0.96(+2.93%)
Sep 13, 2012 32.73 32.88 32.00 32.79 11,510,251 +0.01(+0.03%)
Sep 12, 2012 33.13 33.60 32.76 32.78 11,242,193 +0.01(+0.03%)
Sep 11, 2012 32.54 32.88 32.32 32.77 8,162,979 +0.75(+2.34%)
Sep 10, 2012 32.12 32.55 31.87 32.02 6,190,579 -0.16(-0.50%)
Sep 07, 2012 31.45 32.39 31.35 32.18 7,783,351 +0.76(+2.42%)
Sep 06, 2012 31.55 31.80 31.09 31.42 10,162,728 +0.20(+0.64%)
Sep 05, 2012 30.95 31.52 30.75 31.22 9,707,504 +0.20(+0.64%)
Sep 04, 2012 31.30 31.44 30.56 31.02 7,404,872 -0.24(-0.77%)
Aug 31, 2012 30.90 31.36 30.65 31.26 9,117,801 +0.53(+1.72%)
Aug 30, 2012 30.63 30.91 30.52 30.73 8,387,060 -0.04(-0.13%)
Aug 29, 2012 30.94 31.12 30.60 30.77 8,406,783 +0.00(+0.00%)
Aug 27, 2012 29.67 31.00 29.64 30.77 19,771,069 +1.53(+5.23%)
Aug 24, 2012 29.05 29.50 28.84 29.24 6,919,719 +0.03(+0.10%)
Aug 23, 2012 29.51 29.72 29.15 29.21 5,654,705 -0.34(-1.15%)
Aug 22, 2012 29.65 29.73 29.32 29.55 7,522,209 -0.25(-0.84%)
Aug 21, 2012 29.88 30.34 29.75 29.80 13,319,551 +0.05(+0.17%)
Aug 20, 2012 28.79 29.78 28.79 29.75 11,613,907 +0.95(+3.30%)
Aug 17, 2012 28.99 28.99 28.61 28.80 6,997,372 -0.22(-0.76%)
Aug 16, 2012 28.59 29.06 28.32 29.02 8,014,948 +0.42(+1.47%)
Aug 15, 2012 28.74 29.09 28.45 28.60 7,438,808 -0.11(-0.38%)
Aug 14, 2012 28.70 28.89 28.52 28.71 7,326,408 +0.18(+0.63%)
Aug 13, 2012 28.99 29.11 28.32 28.53 7,835,496 -0.57(-1.96%)
Aug 10, 2012 28.58 29.25 28.50 29.10 7,853,663 +0.24(+0.83%)
Aug 09, 2012 28.77 29.16 28.57 28.86 8,478,178 +0.10(+0.35%)
Aug 08, 2012 28.43 29.26 28.24 28.76 9,040,108 +0.20(+0.70%)
Aug 07, 2012 28.43 29.06 28.39 28.56 12,057,857 +0.42(+1.49%)
Aug 06, 2012 27.94 28.35 27.88 28.14 8,279,376 +0.30(+1.08%)
Aug 03, 2012 27.83 28.10 27.31 27.84 8,866,216 +0.54(+1.98%)
Aug 02, 2012 27.00 27.53 26.65 27.30 11,181,987 +0.15(+0.55%)
Aug 01, 2012 27.67 27.73 26.73 27.15 12,870,271 -0.35(-1.27%)
Jul 31, 2012 27.13 28.09 27.00 27.50 22,778,443 +1.42(+5.44%)
Jul 30, 2012 26.28 26.58 25.93 26.08 8,834,538 -0.02(-0.08%)
Jul 27, 2012 25.41 26.23 25.02 26.10 10,004,357 +0.59(+2.31%)
Jul 26, 2012 25.22 25.64 25.05 25.51 6,222,611 +0.58(+2.33%)
Jul 25, 2012 25.29 25.43 24.67 24.93 7,700,340 -0.27(-1.07%)
Jul 24, 2012 25.79 25.83 24.66 25.20 10,350,616 -0.45(-1.75%)
Jul 23, 2012 25.18 25.75 24.66 25.65 7,965,072 +0.11(+0.43%)
Jul 20, 2012 25.20 25.61 25.11 25.54 6,575,899 +0.12(+0.47%)
Jul 19, 2012 25.84 26.00 25.22 25.42 7,558,886 -0.40(-1.55%)
Jul 18, 2012 25.36 26.25 25.26 25.82 9,322,538 +0.37(+1.45%)
Jul 17, 2012 25.36 25.70 25.03 25.45 8,865,974 +0.21(+0.83%)
Jul 16, 2012 24.81 25.25 24.62 25.24 7,455,014 +0.38(+1.53%)
Jul 13, 2012 24.35 24.99 24.33 24.86 6,696,187 +0.56(+2.30%)
Jul 12, 2012 23.92 24.57 23.63 24.30 10,501,864 +0.28(+1.17%)
Jul 11, 2012 23.75 24.17 23.71 24.02 7,701,464 +0.38(+1.61%)
Jul 10, 2012 23.91 24.27 23.47 23.64 9,802,248 -0.17(-0.71%)
Jul 09, 2012 24.57 24.62 23.57 23.81 9,523,778 -0.75(-3.05%)
Jul 06, 2012 24.00 24.63 23.92 24.56 7,034,443 +0.15(+0.61%)
Jul 05, 2012 24.90 25.06 24.37 24.41 5,951,991 -0.60(-2.40%)
Jul 03, 2012 24.40 25.10 24.34 25.01 5,894,053 +0.82(+3.39%)
Jul 02, 2012 24.48 24.48 23.88 24.19 6,781,762 +0.04(+0.17%)
Jun 29, 2012 24.56 24.61 23.89 24.15 8,031,796 +0.22(+0.92%)
Jun 28, 2012 23.38 23.98 23.22 23.93 8,748,696 +0.31(+1.31%)
Jun 27, 2012 23.46 23.96 23.35 23.62 9,554,709 +0.27(+1.16%)
Jun 26, 2012 22.97 23.52 22.95 23.35 7,560,555 +0.38(+1.65%)
Jun 25, 2012 23.13 23.13 22.75 22.97 8,031,208 -0.53(-2.26%)
Jun 22, 2012 23.20 23.64 23.07 23.50 9,797,760 +0.51(+2.22%)
Jun 21, 2012 23.64 23.75 22.70 22.99 11,820,507 -0.55(-2.34%)
Jun 20, 2012 23.16 23.64 23.05 23.54 12,871,191 +0.51(+2.21%)
Jun 19, 2012 22.47 23.50 22.04 23.03 13,415,304 +1.24(+5.69%)
Jun 18, 2012 22.05 22.05 21.67 21.79 6,398,651 -0.45(-2.02%)
Jun 15, 2012 21.81 22.27 21.62 22.24 7,386,023 +0.35(+1.60%)
Jun 14, 2012 21.72 22.34 21.54 21.89 8,624,264 +0.15(+0.69%)
Jun 13, 2012 22.15 22.42 21.56 21.74 9,376,807 -0.54(-2.42%)
Jun 12, 2012 22.05 23.02 21.94 22.28 16,716,202 +0.43(+1.97%)
Jun 11, 2012 21.56 22.45 21.19 21.85 13,506,589 +0.58(+2.73%)
Jun 08, 2012 21.33 21.46 21.11 21.27 6,547,307 -0.18(-0.84%)
Jun 07, 2012 22.09 22.17 21.27 21.45 6,304,063 -0.27(-1.24%)
Jun 06, 2012 21.33 21.96 21.26 21.72 6,875,873 +0.72(+3.43%)
Jun 05, 2012 20.34 21.08 20.31 21.00 6,440,951 +0.63(+3.09%)
Jun 04, 2012 20.73 20.76 20.00 20.37 7,211,813 -0.31(-1.50%)
Jun 01, 2012 20.63 21.04 20.37 20.68 7,427,755 -0.42(-1.99%)
May 31, 2012 21.76 21.83 20.99 21.10 9,378,784 -0.71(-3.26%)
May 30, 2012 22.05 22.05 21.61 21.81 8,963,883 -0.56(-2.50%)
May 29, 2012 22.57 22.74 22.13 22.37 5,789,202 +0.03(+0.13%)
May 25, 2012 22.06 22.67 22.06 22.34 4,512,757 +0.22(+0.99%)
May 24, 2012 22.33 22.44 21.77 22.12 8,449,817 -0.09(-0.41%)
May 23, 2012 21.77 22.29 21.69 22.21 8,078,683 +0.15(+0.68%)
May 22, 2012 22.01 22.33 21.75 22.06 8,168,120 +0.18(+0.82%)
May 21, 2012 21.33 22.00 21.28 21.88 6,399,949 +0.44(+2.05%)
May 18, 2012 21.81 21.99 21.28 21.44 7,777,105 -0.15(-0.69%)
May 17, 2012 21.80 22.13 21.54 21.59 8,557,753 -0.24(-1.10%)
May 16, 2012 21.67 22.44 21.52 21.83 8,480,363 +0.31(+1.44%)
May 15, 2012 22.06 22.58 21.48 21.52 9,426,913 -0.53(-2.40%)
May 14, 2012 22.08 22.33 22.01 22.05 6,666,599 -0.49(-2.17%)
May 11, 2012 22.34 23.13 22.29 22.54 5,511,840 -0.02(-0.09%)
May 10, 2012 22.89 23.08 22.51 22.56 6,221,640 +0.08(+0.36%)
May 09, 2012 22.18 22.80 21.90 22.48 10,313,063 -0.08(-0.35%)
May 08, 2012 22.67 22.76 21.97 22.56 9,359,957 -0.32(-1.40%)
May 07, 2012 22.73 23.13 22.52 22.88 6,049,590 -0.07(-0.31%)
May 04, 2012 23.38 23.46 22.62 22.95 6,590,668 -0.59(-2.51%)
May 03, 2012 24.17 24.21 23.30 23.54 9,025,370 -0.67(-2.77%)
May 02, 2012 24.64 24.66 24.05 24.21 8,023,247 -0.63(-2.54%)
May 01, 2012 24.95 25.50 24.57 24.84 8,907,392 +0.14(+0.57%)
Apr 30, 2012 25.32 25.55 24.47 24.70 7,808,032 -0.42(-1.67%)
Apr 27, 2012 24.90 25.22 24.68 25.12 7,264,398 +0.55(+2.24%)
Apr 26, 2012 24.05 24.61 23.91 24.57 5,333,493 +0.41(+1.70%)
Apr 25, 2012 24.17 24.25 23.46 24.16 7,522,062 +0.23(+0.96%)
Apr 24, 2012 23.71 24.14 23.55 23.93 7,515,222 +0.31(+1.31%)
Apr 23, 2012 23.38 23.70 23.05 23.62 6,179,585 -0.13(-0.55%)
Apr 20, 2012 24.12 24.24 23.71 23.75 6,415,502 -0.15(-0.63%)
Apr 19, 2012 23.88 24.25 23.66 23.90 6,894,474 +0.02(+0.08%)
Apr 18, 2012 23.93 24.06 23.53 23.88 7,381,195 -0.20(-0.83%)
Apr 17, 2012 23.99 24.38 23.68 24.08 11,802,490 +0.72(+3.08%)
Apr 16, 2012 24.06 24.12 23.32 23.36 11,238,372 -0.78(-3.23%)
Apr 13, 2012 24.67 24.76 24.12 24.14 8,488,596 -0.79(-3.17%)
Apr 12, 2012 23.86 25.13 23.85 24.93 9,188,093 +1.14(+4.79%)
Apr 11, 2012 23.99 24.30 23.74 23.79 8,677,682 +0.19(+0.81%)
Apr 10, 2012 25.12 25.12 23.59 23.60 14,648,887 -1.11(-4.49%)
Apr 09, 2012 24.56 25.04 24.39 24.71 5,698,012 -0.23(-0.92%)
Apr 05, 2012 25.11 25.42 24.64 24.94 10,781,065 -0.33(-1.31%)
Apr 04, 2012 25.49 25.96 25.12 25.27 10,841,823 -0.13(-0.51%)
Apr 03, 2012 26.30 26.30 25.04 25.40 15,841,788 -0.93(-3.53%)
Apr 02, 2012 25.66 26.54 25.38 26.33 8,301,005 +0.56(+2.17%)
Mar 30, 2012 26.76 26.99 25.22 25.77 16,805,217 -0.88(-3.30%)
Mar 29, 2012 27.05 27.05 26.08 26.65 11,643,146 -0.67(-2.45%)
Mar 28, 2012 27.43 27.69 26.93 27.32 11,160,584 -0.20(-0.73%)
Mar 27, 2012 27.02 27.86 26.91 27.52 12,319,215 +0.47(+1.74%)
Mar 26, 2012 27.25 27.27 26.67 27.05 7,349,952 +0.36(+1.35%)
Mar 23, 2012 26.51 26.93 26.27 26.69 7,868,220 +0.25(+0.95%)
Mar 22, 2012 26.83 26.90 26.25 26.44 9,733,592 -0.70(-2.58%)
Mar 21, 2012 27.50 27.68 27.11 27.14 7,211,360 -0.32(-1.17%)
Mar 20, 2012 27.61 27.61 27.26 27.46 8,597,453 -0.49(-1.75%)
Mar 19, 2012 28.04 28.17 27.81 27.95 7,004,934 -0.04(-0.14%)
Mar 16, 2012 28.13 28.60 27.98 27.99 11,319,794 -0.03(-0.11%)
Mar 15, 2012 28.04 28.20 27.67 28.02 10,051,924 +0.04(+0.14%)
Mar 14, 2012 28.36 28.59 27.86 27.98 8,211,477 -0.50(-1.76%)
Mar 13, 2012 28.34 28.50 27.93 28.48 11,025,728 +0.26(+0.92%)
Mar 12, 2012 28.45 28.51 27.83 28.22 10,047,096 -0.34(-1.19%)
Mar 09, 2012 27.90 28.68 27.76 28.56 16,213,663 +0.69(+2.48%)
Mar 08, 2012 27.19 28.09 27.19 27.87 16,429,070 +0.87(+3.22%)
Mar 07, 2012 25.23 27.20 25.22 27.00 21,134,042 +1.83(+7.27%)
Mar 06, 2012 25.25 25.43 25.07 25.17 7,229,895 -0.52(-2.02%)
Mar 05, 2012 25.97 26.05 25.50 25.69 7,465,118 -0.33(-1.27%)
Mar 02, 2012 25.51 26.80 25.51 26.02 11,819,068 +0.32(+1.25%)
Mar 01, 2012 24.63 25.97 24.63 25.70 14,758,041 +1.21(+4.94%)
Feb 29, 2012 24.82 25.10 24.45 24.49 8,778,882 -0.30(-1.21%)
Feb 28, 2012 24.52 24.85 23.95 24.79 13,366,422 +0.26(+1.06%)
Feb 27, 2012 24.25 24.67 24.15 24.53 9,080,819 +0.14(+0.57%)
Feb 24, 2012 25.81 25.86 24.29 24.39 13,657,921 -1.41(-5.47%)
Feb 23, 2012 25.55 25.84 25.22 25.80 7,631,029 +0.29(+1.14%)
Feb 22, 2012 25.69 25.70 25.27 25.51 6,448,977 -0.02(-0.08%)
Feb 21, 2012 25.11 25.80 25.11 25.53 7,988,188 +0.54(+2.16%)
Feb 17, 2012 25.39 25.59 24.85 24.99 7,982,916 -0.36(-1.42%)
Feb 16, 2012 25.04 25.65 24.65 25.35 10,727,846 +0.48(+1.93%)
Feb 15, 2012 24.66 25.06 24.56 24.87 10,334,076 +0.25(+1.02%)
Feb 14, 2012 24.34 24.86 24.30 24.62 6,996,968 +0.17(+0.70%)
Feb 13, 2012 24.98 25.04 24.34 24.45 7,394,466 -0.36(-1.45%)
Feb 10, 2012 24.98 25.29 24.67 24.81 6,958,628 -0.48(-1.90%)
Feb 09, 2012 25.26 25.38 24.83 25.29 9,611,287 +0.25(+1.00%)
Feb 08, 2012 25.29 25.68 24.87 25.04 11,376,656 -0.25(-0.99%)
Feb 07, 2012 24.73 25.39 24.55 25.29 10,328,384 +0.43(+1.73%)
Feb 06, 2012 24.30 24.94 24.21 24.86 7,417,737 +0.23(+0.93%)
Feb 03, 2012 24.33 24.68 24.01 24.63 8,713,133 +0.55(+2.28%)
Feb 02, 2012 24.19 24.21 23.90 24.08 8,525,665 +0.10(+0.42%)
Feb 01, 2012 24.52 24.68 23.92 23.98 12,809,677 -0.01(-0.04%)
Jan 31, 2012 24.47 24.82 23.52 23.99 12,465,047 -0.29(-1.19%)
Jan 30, 2012 23.80 24.45 23.70 24.28 7,756,928 +0.16(+0.66%)
Jan 27, 2012 23.80 24.48 23.68 24.12 11,419,941 +0.23(+0.96%)
Jan 26, 2012 24.74 24.79 23.68 23.89 9,699,629 -0.76(-3.08%)
Jan 25, 2012 23.98 24.86 23.57 24.65 13,710,376 +0.46(+1.90%)
Jan 24, 2012 23.34 24.35 23.27 24.19 11,784,339 +0.67(+2.85%)
Jan 23, 2012 23.52 23.76 23.24 23.52 8,162,805 +0.01(+0.04%)
Jan 20, 2012 23.05 23.51 22.81 23.51 9,111,868 +0.51(+2.22%)
Jan 19, 2012 23.24 23.30 22.79 23.00 9,980,883 -0.05(-0.22%)
Jan 18, 2012 22.35 23.20 22.32 23.05 15,780,202 +1.02(+4.63%)
Jan 17, 2012 21.19 22.07 21.14 22.03 14,787,130 +1.01(+4.80%)
Jan 13, 2012 20.73 21.23 20.59 21.02 8,585,897 +0.08(+0.38%)
Jan 12, 2012 20.37 21.12 20.30 20.94 13,534,564 +0.49(+2.40%)
Jan 11, 2012 19.96 20.52 19.72 20.45 11,568,442 +0.37(+1.84%)
Jan 10, 2012 19.94 20.23 19.85 20.08 9,447,398 +0.47(+2.40%)
Jan 09, 2012 20.46 20.50 19.56 19.61 11,055,742 -0.76(-3.73%)
Jan 06, 2012 20.00 20.44 19.83 20.37 10,832,009 +0.56(+2.83%)
Jan 05, 2012 20.42 19.93 19.12 19.81 20,357,747 -0.61(-2.99%)
Jan 04, 2012 20.93 21.05 20.30 20.42 15,829,507 -0.63(-2.99%)
Dec 30, 2011 20.66 21.19 20.63 21.05 5,375,402 +0.30(+1.45%)
Dec 29, 2011 20.75 20.83 20.52 20.75 6,429,600 -0.02(-0.10%)
Dec 28, 2011 21.26 21.35 20.62 20.77 6,382,104 -0.49(-2.30%)
Dec 27, 2011 21.08 21.42 20.97 21.26 4,948,277 +0.22(+1.05%)
Dec 23, 2011 21.15 21.22 20.83 21.04 3,378,607 +0.01(+0.05%)
Dec 21, 2011 20.71 21.09 20.45 21.03 7,892,992 +0.21(+1.01%)
Dec 20, 2011 20.33 20.89 20.27 20.82 6,361,960 +0.93(+4.68%)
Dec 19, 2011 20.61 20.61 19.82 19.89 5,827,469 -0.63(-3.07%)
Dec 16, 2011 20.56 20.89 20.31 20.52 9,835,667 +0.18(+0.88%)
Dec 15, 2011 20.70 20.79 20.27 20.34 6,865,878 -0.02(-0.10%)
Dec 14, 2011 20.27 20.52 20.00 20.36 9,470,227 -0.10(-0.49%)
Dec 13, 2011 20.84 21.05 20.26 20.46 7,856,902 -0.24(-1.16%)
Dec 12, 2011 20.86 20.98 20.33 20.70 8,772,665 -0.45(-2.13%)
Dec 09, 2011 21.14 21.27 20.83 21.15 9,253,714 +0.27(+1.29%)
Dec 08, 2011 21.69 21.71 20.71 20.88 11,912,531 -1.18(-5.35%)
Dec 07, 2011 22.32 22.34 21.83 22.06 8,790,717 -0.31(-1.39%)
Dec 06, 2011 22.64 22.75 22.25 22.37 8,284,570 -0.43(-1.89%)
Dec 05, 2011 22.82 23.15 22.45 22.80 9,947,438 +0.24(+1.06%)
Dec 02, 2011 22.42 23.22 22.41 22.56 12,831,201 +0.44(+1.99%)
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.