FinancialContent is the trusted provider of stock market information to the media industry.
Valero Energy (NY: VLO)
90.10 USD  +1.01 (+1.13%)
Official Closing Price  /  Updated: 6:38 PM EDT, Oct 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2014 48.60 48.79 47.68 47.98 9,533,403 -0.53(-1.09%)
Feb 27, 2014 50.59 50.73 48.12 48.51 15,320,779 -2.21(-4.36%)
Feb 26, 2014 52.24 52.63 50.53 50.72 7,265,331 -1.37(-2.63%)
Feb 25, 2014 50.98 52.16 50.77 52.09 6,446,640 +1.17(+2.30%)
Feb 24, 2014 50.55 51.87 50.23 50.92 6,666,819 +0.69(+1.37%)
Feb 21, 2014 49.88 50.65 49.70 50.23 6,853,864 +0.64(+1.29%)
Feb 20, 2014 50.50 50.56 48.99 49.59 11,248,332 -0.91(-1.80%)
Feb 19, 2014 50.57 51.10 50.39 50.50 8,071,428 -0.24(-0.47%)
Feb 18, 2014 50.15 50.82 49.93 50.74 7,265,118 +0.88(+1.76%)
Feb 14, 2014 48.74 49.86 49.86 49.86 7,041,800 +0.85(+1.73%)
Feb 13, 2014 47.37 49.04 47.34 49.01 6,789,936 +1.37(+2.88%)
Feb 12, 2014 47.97 48.35 47.30 47.64 5,882,192 -0.18(-0.38%)
Feb 11, 2014 47.60 48.44 47.53 47.82 6,558,616 +0.46(+0.97%)
Feb 10, 2014 48.62 48.62 47.01 47.36 7,963,416 -1.46(-2.99%)
Feb 07, 2014 47.64 48.92 47.41 48.82 9,815,638 +1.64(+3.48%)
Feb 06, 2014 46.36 47.40 45.90 47.18 8,830,014 +0.81(+1.75%)
Feb 05, 2014 47.74 47.74 46.27 46.37 16,093,547 -1.87(-3.88%)
Feb 04, 2014 49.23 49.28 46.64 48.24 15,607,286 -0.61(-1.25%)
Feb 03, 2014 51.09 51.49 48.71 48.85 9,501,751 -2.25(-4.40%)
Jan 31, 2014 51.01 52.23 51.01 51.10 6,419,370 -0.31(-0.60%)
Jan 30, 2014 52.09 52.80 51.31 51.41 6,472,145 +0.01(+0.02%)
Jan 29, 2014 48.82 52.44 48.60 51.40 11,733,906 +1.20(+2.39%)
Jan 28, 2014 49.63 50.31 48.71 50.20 6,948,885 +0.63(+1.27%)
Jan 27, 2014 49.36 50.11 48.66 49.57 7,472,982 +0.53(+1.08%)
Jan 24, 2014 50.81 50.81 48.65 49.04 10,795,606 -2.21(-4.31%)
Jan 23, 2014 51.19 52.00 50.34 51.25 10,801,448 +0.30(+0.59%)
Jan 22, 2014 51.51 51.97 50.52 50.95 6,769,627 -0.94(-1.81%)
Jan 21, 2014 52.24 52.84 51.62 51.89 5,769,845 +0.47(+0.91%)
Jan 17, 2014 50.82 51.42 51.42 51.42 6,719,300 +0.54(+1.06%)
Jan 16, 2014 51.31 51.48 50.01 50.88 10,521,547 -0.76(-1.47%)
Jan 15, 2014 52.38 52.28 50.76 51.64 12,462,639 -0.74(-1.41%)
Jan 14, 2014 51.99 52.58 51.80 52.38 7,612,289 +0.89(+1.73%)
Jan 13, 2014 53.13 53.64 51.16 51.49 8,201,275 -1.75(-3.29%)
Jan 10, 2014 52.85 53.45 52.26 53.24 10,084,066 +0.34(+0.64%)
Jan 09, 2014 52.05 53.03 51.95 52.90 10,717,969 +1.04(+2.01%)
Jan 08, 2014 51.17 51.91 50.69 51.86 11,679,177 +0.44(+0.86%)
Jan 07, 2014 50.12 52.03 49.03 51.42 13,196,176 +1.59(+3.19%)
Jan 06, 2014 49.56 50.45 49.48 49.83 6,297,498 +0.48(+0.97%)
Jan 03, 2014 49.95 49.98 48.97 49.35 4,340,909 -0.52(-1.04%)
Jan 02, 2014 50.14 50.50 49.57 49.87 4,569,395 -0.53(-1.05%)
Dec 31, 2013 48.86 50.40 50.40 50.40 6,408,000 +1.76(+3.62%)
Dec 30, 2013 48.75 48.85 48.19 48.64 4,029,611 -0.03(-0.06%)
Dec 27, 2013 48.87 48.87 47.88 48.67 3,703,707 -0.09(-0.18%)
Dec 26, 2013 48.56 48.96 48.51 48.76 3,839,264 +0.13(+0.27%)
Dec 24, 2013 48.35 48.69 48.05 48.63 2,588,606 +0.27(+0.56%)
Dec 23, 2013 47.86 48.38 47.57 48.36 5,452,197 +0.87(+1.83%)
Dec 20, 2013 46.96 47.60 46.57 47.49 9,199,401 +0.83(+1.78%)
Dec 19, 2013 47.94 48.20 46.56 46.66 9,667,788 -1.44(-2.99%)
Dec 18, 2013 47.22 48.15 46.46 48.10 8,350,168 +1.11(+2.36%)
Dec 17, 2013 46.64 47.28 46.44 46.99 7,020,784 +0.24(+0.51%)
Dec 16, 2013 46.58 47.36 46.55 46.75 7,254,166 +0.62(+1.34%)
Dec 13, 2013 45.97 46.26 45.16 46.13 6,351,065 +0.25(+0.54%)
Dec 12, 2013 45.96 46.49 45.82 45.88 6,696,035 -0.16(-0.35%)
Dec 11, 2013 46.62 46.62 45.48 46.04 9,263,850 -0.44(-0.95%)
Dec 10, 2013 45.76 46.76 45.09 46.48 12,322,589 +0.34(+0.74%)
Dec 09, 2013 47.07 47.98 46.06 46.14 13,661,231 -0.44(-0.94%)
Dec 06, 2013 45.77 47.20 45.70 46.58 12,278,781 +1.23(+2.71%)
Dec 05, 2013 46.15 46.32 45.30 45.35 15,088,506 +0.33(+0.73%)
Dec 04, 2013 45.39 46.28 44.53 45.02 18,724,630 -1.75(-3.74%)
Dec 03, 2013 46.62 46.99 45.52 46.77 13,762,663 -0.06(-0.13%)
Dec 02, 2013 45.92 47.24 45.66 46.83 11,722,456 +1.11(+2.43%)
Nov 29, 2013 45.87 46.29 45.52 45.72 4,340,823 -0.25(-0.54%)
Nov 27, 2013 44.28 46.37 44.28 45.97 8,510,417 +1.62(+3.65%)
Nov 26, 2013 44.56 44.68 44.00 44.35 7,841,542 -0.23(-0.52%)
Nov 25, 2013 43.88 44.73 43.44 44.58 7,435,582 +0.47(+1.07%)
Nov 22, 2013 42.94 44.48 42.64 44.11 10,980,947 +1.57(+3.69%)
Nov 21, 2013 42.07 42.74 42.07 42.54 5,550,730 +0.43(+1.02%)
Nov 20, 2013 42.35 42.82 41.91 42.11 5,842,799 -0.23(-0.54%)
Nov 19, 2013 42.82 43.59 42.28 42.34 9,577,186 -0.58(-1.35%)
Nov 18, 2013 43.33 43.47 42.76 42.92 7,538,009 -0.08(-0.19%)
Nov 15, 2013 42.70 43.78 42.40 43.00 13,692,841 +0.16(+0.37%)
Nov 14, 2013 41.58 43.35 41.42 42.84 9,832,499 +1.60(+3.88%)
Nov 13, 2013 40.99 41.28 40.58 41.24 6,540,965 +0.22(+0.54%)
Nov 12, 2013 40.32 41.74 40.32 41.02 7,164,526 +0.71(+1.76%)
Nov 11, 2013 40.24 40.41 39.87 40.31 5,062,791 -0.01(-0.02%)
Nov 08, 2013 39.34 40.32 39.01 40.32 9,555,830 +1.04(+2.65%)
Nov 07, 2013 39.88 40.46 39.28 39.28 11,935,799 -0.96(-2.39%)
Nov 06, 2013 41.49 41.53 40.12 40.24 8,900,904 -1.20(-2.90%)
Nov 05, 2013 41.37 41.55 41.12 41.44 4,469,297 -0.11(-0.26%)
Nov 04, 2013 41.15 41.68 40.79 41.55 4,885,393 +0.55(+1.34%)
Nov 01, 2013 41.34 41.40 40.69 41.00 7,286,775 -0.17(-0.41%)
Oct 31, 2013 41.30 42.15 41.15 41.17 9,745,310 -0.24(-0.58%)
Oct 30, 2013 40.00 41.46 39.83 41.41 11,052,128 +1.20(+2.98%)
Oct 29, 2013 39.84 41.12 39.71 40.21 10,658,736 +0.76(+1.93%)
Oct 28, 2013 39.63 40.21 39.37 39.45 7,618,064 +0.01(+0.03%)
Oct 25, 2013 39.48 39.80 39.10 39.44 7,308,587 +0.02(+0.05%)
Oct 24, 2013 39.95 40.01 39.33 39.42 11,717,072 -0.71(-1.77%)
Oct 23, 2013 40.08 41.20 39.92 40.13 12,183,781 -0.32(-0.79%)
Oct 22, 2013 39.94 40.70 39.94 40.45 11,595,491 +0.70(+1.76%)
Oct 21, 2013 39.26 39.84 39.06 39.75 7,109,043 +0.65(+1.66%)
Oct 18, 2013 38.73 39.10 38.10 39.10 8,752,081 +0.71(+1.85%)
Oct 17, 2013 37.19 38.78 37.11 38.39 9,506,771 +1.14(+3.06%)
Oct 16, 2013 36.76 37.26 36.76 37.25 8,181,962 +0.76(+2.08%)
Oct 15, 2013 36.78 37.26 36.25 36.49 6,670,840 -0.08(-0.22%)
Oct 14, 2013 36.15 36.65 35.85 36.57 5,637,271 +0.03(+0.08%)
Oct 11, 2013 35.75 37.19 35.65 36.54 14,926,293 +0.97(+2.73%)
Oct 10, 2013 34.48 35.90 34.48 35.57 11,290,121 +1.60(+4.71%)
Oct 09, 2013 33.76 34.23 33.20 33.97 6,810,282 +0.24(+0.71%)
Oct 08, 2013 34.09 34.22 33.69 33.73 5,816,531 -0.32(-0.94%)
Oct 07, 2013 34.07 34.39 33.82 34.05 4,405,735 -0.39(-1.13%)
Oct 04, 2013 33.73 34.49 33.35 34.44 7,838,733 +0.34(+1.00%)
Oct 03, 2013 34.20 34.46 33.88 34.10 5,658,057 -0.28(-0.81%)
Oct 02, 2013 34.18 34.67 34.02 34.38 8,934,901 +0.54(+1.60%)
Oct 01, 2013 34.15 34.39 33.76 33.84 4,927,424 -0.31(-0.91%)
Sep 30, 2013 33.78 34.25 33.70 34.15 6,989,011 -0.15(-0.44%)
Sep 27, 2013 34.17 34.51 34.15 34.30 4,954,973 -0.01(-0.03%)
Sep 26, 2013 34.96 35.04 34.14 34.31 5,543,802 -0.57(-1.63%)
Sep 25, 2013 34.32 35.08 34.32 34.88 5,442,757 +0.57(+1.66%)
Sep 24, 2013 34.27 34.74 33.89 34.31 5,168,840 +0.20(+0.59%)
Sep 23, 2013 34.11 34.40 33.80 34.11 5,591,464 -0.33(-0.96%)
Sep 20, 2013 35.32 35.40 34.43 34.44 8,950,461 -0.29(-0.84%)
Sep 19, 2013 35.26 35.49 34.66 34.73 5,184,411 -0.37(-1.05%)
Sep 18, 2013 34.71 35.16 34.39 35.10 4,885,416 +0.50(+1.45%)
Sep 17, 2013 34.64 34.81 34.36 34.60 4,397,816 +0.04(+0.12%)
Sep 16, 2013 35.46 35.15 34.52 34.56 6,440,317 -0.49(-1.40%)
Sep 13, 2013 34.89 35.37 34.83 35.05 8,660,037 +0.35(+1.01%)
Sep 12, 2013 35.86 35.87 34.67 34.70 9,919,120 -1.37(-3.80%)
Sep 11, 2013 36.14 36.25 35.54 36.07 4,974,068 -0.08(-0.22%)
Sep 10, 2013 36.76 36.76 35.97 36.15 5,799,441 -0.44(-1.20%)
Sep 09, 2013 36.89 37.18 36.55 36.59 6,067,496 -0.17(-0.46%)
Sep 06, 2013 37.06 37.06 36.14 36.76 7,059,148 +0.01(+0.03%)
Sep 05, 2013 36.83 37.28 36.55 36.75 6,577,759 -0.13(-0.35%)
Sep 04, 2013 36.22 36.94 36.15 36.88 5,480,759 +0.58(+1.60%)
Sep 03, 2013 36.12 36.83 36.06 36.30 6,199,318 +0.77(+2.17%)
Aug 30, 2013 35.95 36.14 35.40 35.53 3,873,522 -0.27(-0.75%)
Aug 29, 2013 35.70 36.17 35.40 35.80 3,498,572 +0.03(+0.08%)
Aug 28, 2013 35.32 35.87 35.22 35.77 4,249,472 +0.51(+1.45%)
Aug 27, 2013 35.67 35.74 35.23 35.26 5,411,826 -0.76(-2.11%)
Aug 26, 2013 36.41 36.58 35.99 36.02 3,848,995 -0.38(-1.04%)
Aug 23, 2013 36.21 36.78 36.10 36.40 4,629,639 +0.42(+1.17%)
Aug 22, 2013 35.54 36.21 35.35 35.98 3,457,906 +0.58(+1.64%)
Aug 21, 2013 35.22 35.77 34.92 35.40 5,635,481 +0.16(+0.45%)
Aug 20, 2013 34.42 35.58 34.11 35.24 6,376,242 +0.77(+2.23%)
Aug 19, 2013 35.26 35.39 34.34 34.47 7,006,836 -0.94(-2.65%)
Aug 16, 2013 35.89 35.89 35.27 35.41 5,710,937 -0.52(-1.45%)
Aug 15, 2013 36.45 36.64 35.92 35.93 5,459,137 -0.81(-2.20%)
Aug 14, 2013 36.83 37.05 36.48 36.74 3,840,584 -0.12(-0.33%)
Aug 13, 2013 36.93 36.99 36.43 36.86 3,914,825 +0.01(+0.03%)
Aug 12, 2013 36.74 37.07 36.60 36.85 4,978,540 -0.28(-0.75%)
Aug 09, 2013 37.08 37.32 36.82 37.13 6,392,116 +0.10(+0.27%)
Aug 08, 2013 36.68 37.15 36.26 37.03 7,532,103 +0.48(+1.31%)
Aug 07, 2013 36.69 37.50 36.40 36.55 10,365,036 +0.02(+0.05%)
Aug 06, 2013 35.27 36.84 35.26 36.53 18,561,330 +1.40(+3.99%)
Aug 05, 2013 35.07 35.20 34.70 35.13 4,357,922 +0.04(+0.11%)
Aug 02, 2013 35.93 35.93 34.99 35.09 7,365,656 -0.97(-2.69%)
Aug 01, 2013 36.15 36.52 35.92 36.06 5,599,467 +0.29(+0.81%)
Jul 31, 2013 35.52 36.13 35.20 35.77 7,337,807 +0.24(+0.68%)
Jul 30, 2013 35.86 36.01 35.25 35.53 5,852,742 -0.26(-0.73%)
Jul 29, 2013 36.01 36.23 35.56 35.79 4,592,843 -0.25(-0.69%)
Jul 26, 2013 35.54 36.33 35.54 36.04 6,025,666 +0.37(+1.04%)
Jul 25, 2013 34.46 35.97 34.40 35.67 10,288,278 +1.07(+3.09%)
Jul 24, 2013 35.44 35.47 34.40 34.60 6,885,195 -0.73(-2.07%)
Jul 23, 2013 34.88 35.75 34.34 35.33 9,877,311 +0.06(+0.17%)
Jul 22, 2013 34.99 35.40 34.57 35.27 6,834,938 +0.56(+1.61%)
Jul 19, 2013 34.41 34.85 34.11 34.71 7,587,894 +0.49(+1.43%)
Jul 18, 2013 35.19 35.51 34.17 34.22 9,615,514 -0.87(-2.48%)
Jul 17, 2013 35.20 35.33 34.69 35.09 6,911,381 +0.31(+0.89%)
Jul 16, 2013 35.31 35.34 34.45 34.78 7,393,716 -0.60(-1.70%)
Jul 15, 2013 35.94 36.05 35.24 35.38 5,543,669 -0.48(-1.34%)
Jul 12, 2013 33.72 36.18 33.60 35.86 16,945,985 +1.32(+3.82%)
Jul 11, 2013 34.12 34.63 33.62 34.54 9,531,650 +0.99(+2.95%)
Jul 10, 2013 34.11 34.21 33.40 33.55 9,106,063 -0.73(-2.13%)
Jul 09, 2013 34.77 34.53 33.98 34.28 9,690,950 -0.25(-0.72%)
Jul 08, 2013 34.06 34.73 34.00 34.53 7,292,885 +0.68(+2.01%)
Jul 05, 2013 33.87 34.03 33.03 33.85 6,230,623 +0.16(+0.47%)
Jul 03, 2013 33.55 33.73 33.00 33.69 8,158,644 +0.15(+0.45%)
Jul 02, 2013 34.25 34.28 33.34 33.54 8,695,187 -0.71(-2.07%)
Jul 01, 2013 34.58 35.30 34.12 34.25 7,722,026 -0.52(-1.50%)
Jun 28, 2013 34.83 35.03 34.53 34.77 9,971,773 -0.22(-0.63%)
Jun 27, 2013 35.58 35.75 34.88 34.99 5,603,333 -0.41(-1.16%)
Jun 26, 2013 35.31 35.74 35.08 35.40 6,576,713 +0.42(+1.20%)
Jun 25, 2013 34.40 35.12 34.29 34.98 10,672,894 +1.22(+3.61%)
Jun 24, 2013 34.79 34.87 33.27 33.76 12,427,036 -1.63(-4.61%)
Jun 21, 2013 36.02 36.07 34.63 35.39 14,237,538 -0.34(-0.95%)
Jun 20, 2013 37.08 37.09 35.70 35.73 12,003,054 -1.85(-4.92%)
Jun 19, 2013 38.03 38.61 37.52 37.58 7,481,231 -0.49(-1.29%)
Jun 18, 2013 37.93 38.24 37.70 38.07 5,446,882 +0.12(+0.32%)
Jun 17, 2013 38.23 38.58 37.75 37.95 7,352,286 -0.06(-0.16%)
Jun 14, 2013 38.71 38.85 37.92 38.01 5,987,277 -0.65(-1.68%)
Jun 13, 2013 37.85 38.90 37.85 38.66 5,729,671 +0.70(+1.84%)
Jun 12, 2013 38.98 39.12 37.93 37.96 5,483,460 -0.52(-1.35%)
Jun 11, 2013 38.69 38.96 38.29 38.48 6,608,275 -0.49(-1.26%)
Jun 10, 2013 39.73 39.81 38.88 38.97 4,492,089 -0.60(-1.52%)
Jun 07, 2013 39.44 40.00 39.22 39.57 4,513,726 +0.30(+0.76%)
Jun 06, 2013 38.59 39.45 38.31 39.27 5,155,016 +0.65(+1.68%)
Jun 05, 2013 38.93 39.46 38.40 38.62 6,116,366 -0.34(-0.87%)
Jun 04, 2013 40.02 40.26 38.36 38.96 9,466,681 -1.29(-3.20%)
Jun 03, 2013 40.68 40.86 39.23 40.25 6,648,161 -0.38(-0.94%)
May 31, 2013 40.55 41.51 40.51 40.63 6,633,900 -0.03(-0.07%)
May 30, 2013 40.24 40.95 40.04 40.66 5,714,369 +0.18(+0.44%)
May 29, 2013 40.58 40.97 40.00 40.48 6,401,561 -0.25(-0.61%)
May 28, 2013 40.67 41.15 40.29 40.73 4,997,079 +0.67(+1.67%)
May 24, 2013 39.86 40.07 39.35 40.06 4,514,905 -0.18(-0.45%)
May 23, 2013 39.71 40.82 39.30 40.24 6,226,231 -0.29(-0.72%)
May 22, 2013 41.24 42.00 40.17 40.53 9,113,067 -0.68(-1.65%)
May 21, 2013 42.12 42.50 41.21 41.21 7,100,565 -0.88(-2.09%)
May 20, 2013 41.19 42.70 40.73 42.09 9,166,770 +0.89(+2.16%)
May 17, 2013 39.65 41.30 39.59 41.20 10,113,715 +1.59(+4.01%)
May 16, 2013 39.82 40.25 39.29 39.61 7,769,626 -0.20(-0.50%)
May 15, 2013 39.03 40.25 38.98 39.81 8,296,615 +1.69(+4.43%)
May 13, 2013 38.52 38.74 37.99 38.12 5,996,774 -0.68(-1.75%)
May 10, 2013 38.10 38.83 37.55 38.80 8,362,275 +0.57(+1.49%)
May 09, 2013 38.31 38.55 37.96 38.23 8,213,144 -0.03(-0.08%)
May 08, 2013 39.20 39.84 37.65 38.26 10,581,799 -0.85(-2.17%)
May 07, 2013 38.90 39.38 38.34 39.11 10,578,679 +0.73(+1.90%)
May 06, 2013 37.94 38.63 37.62 38.38 6,788,994 +0.79(+2.10%)
May 03, 2013 36.66 38.07 36.98 37.59 10,447,141 +0.61(+1.65%)
May 02, 2013 36.90 37.38 35.81 36.98 10,783,670 -1.80(-4.64%)
May 01, 2013 39.97 39.99 38.64 38.78 9,820,564 -1.54(-3.82%)
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%)
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.