FinancialContent is the trusted provider of stock market information to the media industry.
Valero Energy (NY: VLO)
91.06 USD  +0.96 (+1.07%)
Official Closing Price  /  Updated: 4:11 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2013 42.82 42.95 39.96 40.32 16,408,534 -0.88(-2.14%)
Apr 29, 2013 40.61 41.60 40.61 41.20 7,583,816 +0.48(+1.18%)
Apr 26, 2013 41.09 41.24 40.17 40.72 7,227,625 -0.52(-1.26%)
Apr 25, 2013 42.34 42.50 41.02 41.24 9,543,581 -0.73(-1.74%)
Apr 24, 2013 40.83 42.34 40.83 41.97 11,325,490 +1.32(+3.25%)
Apr 23, 2013 39.94 41.04 39.52 40.65 10,260,252 +0.86(+2.16%)
Apr 22, 2013 39.45 40.30 38.65 39.79 9,533,318 +0.55(+1.40%)
Apr 19, 2013 38.88 39.47 38.14 39.24 7,105,835 +0.55(+1.42%)
Apr 18, 2013 38.30 39.17 37.83 38.69 8,962,826 +0.45(+1.18%)
Apr 17, 2013 39.00 39.05 37.67 38.24 8,380,233 -1.40(-3.53%)
Apr 16, 2013 39.41 39.89 38.96 39.64 9,134,139 +0.84(+2.16%)
Apr 15, 2013 40.27 40.35 38.62 38.80 12,659,852 -2.11(-5.16%)
Apr 12, 2013 40.83 41.47 39.76 40.91 12,763,404 -0.35(-0.85%)
Apr 11, 2013 42.94 43.00 40.87 41.26 15,213,589 -1.71(-3.98%)
Apr 10, 2013 42.70 43.30 42.32 42.97 10,002,794 +0.31(+0.73%)
Apr 09, 2013 42.26 42.79 41.60 42.66 8,559,285 +0.54(+1.28%)
Apr 08, 2013 41.86 42.20 40.76 42.12 8,096,540 +0.14(+0.33%)
Apr 05, 2013 40.93 42.07 40.07 41.98 11,761,479 +0.54(+1.30%)
Apr 04, 2013 40.32 41.48 39.80 41.44 9,934,530 +0.84(+2.07%)
Apr 03, 2013 42.57 42.73 39.92 40.60 20,650,566 -1.81(-4.27%)
Apr 02, 2013 45.20 45.27 41.90 42.41 18,994,104 -2.56(-5.69%)
Apr 01, 2013 45.30 45.53 44.54 44.97 8,388,193 -0.52(-1.14%)
Mar 28, 2013 45.30 45.79 44.98 45.49 8,101,408 +0.54(+1.20%)
Mar 27, 2013 44.77 45.44 44.71 44.95 7,531,434 +0.00(+0.00%)
Mar 26, 2013 44.86 45.28 44.56 44.95 9,583,312 +0.67(+1.51%)
Mar 25, 2013 44.44 44.93 44.10 44.28 9,183,339 +0.04(+0.09%)
Mar 22, 2013 44.21 44.61 44.01 44.24 7,203,785 +0.22(+0.50%)
Mar 21, 2013 44.29 44.88 44.01 44.02 9,086,648 -0.65(-1.46%)
Mar 20, 2013 44.46 44.95 43.95 44.67 10,116,586 +0.45(+1.02%)
Mar 19, 2013 44.45 44.67 43.50 44.22 8,672,154 -0.17(-0.38%)
Mar 18, 2013 43.55 45.05 43.39 44.39 7,517,118 +0.21(+0.48%)
Mar 15, 2013 43.90 44.97 43.85 44.18 12,984,214 +0.34(+0.78%)
Mar 14, 2013 43.73 44.00 42.51 43.84 16,252,304 +0.42(+0.97%)
Mar 13, 2013 43.50 44.55 43.20 43.42 20,707,285 -2.13(-4.68%)
Mar 12, 2013 43.56 45.78 43.56 45.55 14,815,485 +1.83(+4.19%)
Mar 11, 2013 45.06 45.10 43.11 43.72 22,837,872 -1.78(-3.91%)
Mar 08, 2013 46.87 47.09 45.39 45.50 11,335,257 -1.01(-2.17%)
Mar 07, 2013 47.57 47.71 46.16 46.51 10,950,928 -1.11(-2.33%)
Mar 06, 2013 48.55 48.79 47.51 47.62 8,657,766 -0.62(-1.29%)
Mar 05, 2013 48.93 48.97 47.58 48.24 9,113,377 -0.27(-0.56%)
Mar 04, 2013 46.41 48.56 46.41 48.51 11,125,427 +1.88(+4.03%)
Mar 01, 2013 45.31 46.90 44.70 46.63 9,876,775 +1.04(+2.28%)
Feb 28, 2013 45.86 46.55 45.59 45.59 9,206,151 -0.40(-0.87%)
Feb 27, 2013 44.94 46.14 44.62 45.99 8,414,484 +1.06(+2.36%)
Feb 26, 2013 44.18 45.08 43.69 44.93 8,713,272 +0.68(+1.54%)
Feb 25, 2013 46.18 46.50 44.22 44.25 8,403,490 -1.82(-3.95%)
Feb 22, 2013 45.95 46.30 44.98 46.07 7,596,555 +0.54(+1.19%)
Feb 21, 2013 44.74 45.86 43.51 45.53 12,583,850 +0.60(+1.34%)
Feb 20, 2013 47.72 47.85 44.71 44.93 14,361,101 -2.80(-5.87%)
Feb 19, 2013 47.55 47.84 46.85 47.73 8,094,024 +0.44(+0.93%)
Feb 15, 2013 47.36 47.66 46.77 47.29 8,704,170 +0.06(+0.13%)
Feb 14, 2013 46.30 47.50 46.24 47.23 9,128,668 +0.99(+2.14%)
Feb 13, 2013 45.79 46.36 45.50 46.24 6,391,650 +0.59(+1.29%)
Feb 12, 2013 46.13 46.45 45.34 45.65 7,844,847 -0.49(-1.06%)
Feb 11, 2013 46.04 46.84 46.04 46.14 7,104,112 +0.01(+0.02%)
Feb 08, 2013 45.58 46.32 45.57 46.13 8,045,037 +0.81(+1.79%)
Feb 07, 2013 45.62 45.78 44.94 45.32 9,589,680 -0.12(-0.26%)
Feb 06, 2013 45.55 46.06 45.16 45.44 8,978,994 +0.54(+1.20%)
Feb 04, 2013 44.45 45.53 44.25 44.90 11,542,611 +0.05(+0.11%)
Feb 01, 2013 44.19 44.96 43.84 44.85 8,939,450 +1.12(+2.56%)
Jan 31, 2013 43.09 44.23 42.97 43.73 10,211,975 -0.02(-0.05%)
Jan 30, 2013 44.25 44.40 42.60 43.75 19,753,936 -0.02(-0.05%)
Jan 29, 2013 38.81 43.83 41.85 43.77 25,779,917 +4.96(+12.78%)
Jan 28, 2013 38.41 39.04 38.12 38.81 11,394,420 +0.71(+1.86%)
Jan 25, 2013 37.95 38.23 37.69 38.10 9,130,868 +0.14(+0.37%)
Jan 24, 2013 37.80 38.38 37.76 37.96 7,977,506 -0.01(-0.03%)
Jan 23, 2013 37.34 38.35 37.00 37.97 10,006,168 +0.81(+2.18%)
Jan 22, 2013 37.14 37.51 36.66 37.16 6,026,120 +0.40(+1.09%)
Jan 18, 2013 37.01 37.61 36.21 36.76 11,358,909 -0.06(-0.16%)
Jan 17, 2013 37.26 37.47 36.75 36.82 12,484,763 +0.03(+0.08%)
Jan 16, 2013 35.75 37.01 35.69 36.79 11,088,479 +0.99(+2.77%)
Jan 15, 2013 35.03 36.04 35.03 35.80 7,050,761 +0.47(+1.33%)
Jan 14, 2013 34.70 35.41 34.61 35.33 5,712,440 +0.63(+1.82%)
Jan 11, 2013 34.79 34.95 34.56 34.70 4,732,805 -0.20(-0.57%)
Jan 10, 2013 34.67 35.29 34.45 34.90 9,433,615 +0.53(+1.54%)
Jan 09, 2013 34.76 34.90 34.05 34.37 10,304,405 -0.30(-0.87%)
Jan 08, 2013 34.32 34.85 34.20 34.67 13,217,549 +0.32(+0.93%)
Jan 07, 2013 34.97 34.97 34.06 34.35 11,833,834 -0.96(-2.72%)
Jan 04, 2013 34.92 35.66 34.29 35.31 10,915,556 +0.59(+1.70%)
Jan 03, 2013 35.40 35.57 34.53 34.72 8,809,842 -0.76(-2.14%)
Jan 02, 2013 34.69 35.54 34.11 35.48 9,205,773 +1.37(+4.02%)
Dec 31, 2012 32.97 34.14 32.90 34.11 8,383,483 +1.01(+3.05%)
Dec 28, 2012 33.56 33.56 32.89 33.10 5,602,814 -0.73(-2.16%)
Dec 27, 2012 33.70 34.10 33.08 33.83 5,563,683 +0.15(+0.45%)
Dec 26, 2012 33.91 34.38 33.67 33.68 4,286,494 -0.06(-0.18%)
Dec 24, 2012 33.90 34.00 33.60 33.74 2,710,490 -0.40(-1.17%)
Dec 21, 2012 33.93 34.28 33.56 34.14 8,251,732 -0.24(-0.70%)
Dec 20, 2012 34.11 34.38 33.92 34.38 7,574,861 +0.35(+1.03%)
Dec 19, 2012 34.24 34.49 33.77 34.03 8,232,660 -0.21(-0.61%)
Dec 18, 2012 34.08 34.26 33.70 34.24 9,336,038 +0.20(+0.59%)
Dec 17, 2012 33.44 34.07 33.35 34.04 8,595,786 +0.67(+2.01%)
Dec 14, 2012 32.61 33.47 32.61 33.37 7,300,550 +0.77(+2.36%)
Dec 13, 2012 32.82 32.85 32.06 32.60 7,062,264 -0.19(-0.58%)
Dec 12, 2012 32.82 33.41 32.60 32.79 9,439,778 +0.13(+0.40%)
Dec 11, 2012 32.77 33.01 32.58 32.66 8,125,801 +0.00(+0.00%)
Dec 10, 2012 31.70 32.70 31.70 32.66 8,336,128 +0.80(+2.51%)
Dec 07, 2012 32.02 32.24 31.53 31.86 6,063,052 +0.06(+0.19%)
Dec 06, 2012 31.26 31.81 30.96 31.80 7,607,437 +0.46(+1.47%)
Dec 05, 2012 32.30 32.50 31.18 31.34 8,837,771 -0.87(-2.70%)
Dec 04, 2012 31.92 32.44 31.92 32.21 7,494,768 -0.05(-0.15%)
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%)
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.