FinancialContent is the trusted provider of stock market information to the media industry.
Valero Energy (NY: VLO)
93.81 USD  -0.72 (-0.76%)
Official Closing Price  /  Updated: 6:30 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2015 58.69 60.88 58.21 59.34 9,325,525 +0.34(+0.58%)
Aug 28, 2015 58.84 59.79 58.29 59.00 7,686,550 +0.65(+1.11%)
Aug 27, 2015 60.62 60.71 56.66 58.35 11,148,770 -0.50(-0.85%)
Aug 26, 2015 58.97 59.12 56.44 58.85 9,098,846 +1.24(+2.15%)
Aug 25, 2015 60.73 61.00 57.54 57.61 9,937,235 -0.91(-1.56%)
Aug 24, 2015 55.71 60.45 51.68 58.52 10,953,004 -2.62(-4.29%)
Aug 21, 2015 65.00 65.13 61.10 61.14 12,583,938 -6.11(-9.09%)
Aug 20, 2015 67.60 68.54 67.10 67.25 5,952,685 -0.62(-0.91%)
Aug 19, 2015 69.35 69.37 67.34 67.87 6,032,729 -1.60(-2.30%)
Aug 18, 2015 69.63 70.00 68.65 69.47 3,978,204 -0.25(-0.36%)
Aug 17, 2015 67.70 69.86 67.57 69.72 4,713,670 +1.60(+2.35%)
Aug 14, 2015 69.39 69.69 67.78 68.12 6,132,419 -1.56(-2.24%)
Aug 13, 2015 70.29 71.50 69.17 69.68 8,978,416 -0.51(-0.73%)
Aug 12, 2015 70.01 70.78 68.56 70.19 8,781,638 -0.24(-0.34%)
Aug 11, 2015 68.12 70.63 67.60 70.43 7,584,514 +1.43(+2.07%)
Aug 10, 2015 65.97 69.04 65.77 69.00 8,463,740 +3.58(+5.47%)
Aug 07, 2015 65.12 65.70 64.45 65.42 3,951,123 -0.26(-0.40%)
Aug 06, 2015 64.51 65.93 64.01 65.68 5,102,986 +0.86(+1.33%)
Aug 05, 2015 65.37 66.00 64.14 64.82 7,818,536 +0.39(+0.61%)
Aug 04, 2015 64.74 65.12 63.67 64.43 5,990,697 -0.23(-0.36%)
Aug 03, 2015 65.55 66.33 64.51 64.66 5,330,692 -0.94(-1.43%)
Jul 31, 2015 64.16 66.24 63.97 65.60 7,003,316 +1.37(+2.13%)
Jul 30, 2015 64.85 64.85 62.79 64.23 9,201,047 -1.81(-2.74%)
Jul 29, 2015 64.97 66.16 63.81 66.04 7,178,968 +0.97(+1.49%)
Jul 28, 2015 64.42 65.24 63.51 65.07 4,990,475 +0.69(+1.07%)
Jul 27, 2015 65.23 65.23 63.76 64.38 5,845,140 -1.32(-2.01%)
Jul 24, 2015 66.13 66.48 65.15 65.70 5,714,560 -0.02(-0.03%)
Jul 23, 2015 66.78 66.98 65.45 65.72 5,476,603 -0.95(-1.42%)
Jul 22, 2015 66.30 68.16 65.79 66.67 6,133,447 +0.35(+0.53%)
Jul 21, 2015 66.55 67.33 66.02 66.32 4,126,675 -0.25(-0.38%)
Jul 20, 2015 67.72 68.13 66.51 66.57 5,613,080 -1.37(-2.02%)
Jul 17, 2015 67.26 67.99 66.74 67.94 5,326,972 +0.48(+0.71%)
Jul 16, 2015 65.70 68.15 65.66 67.46 7,225,916 +2.27(+3.48%)
Jul 15, 2015 66.01 66.45 64.77 65.19 6,265,420 -1.12(-1.69%)
Jul 14, 2015 67.87 68.27 66.11 66.31 8,369,077 -0.56(-0.84%)
Jul 13, 2015 66.61 67.85 65.73 66.87 9,442,648 +1.02(+1.55%)
Jul 10, 2015 64.50 66.08 64.47 65.85 6,043,541 +1.74(+2.71%)
Jul 09, 2015 64.55 64.80 63.85 64.11 5,977,381 +0.13(+0.20%)
Jul 08, 2015 64.06 65.48 63.36 63.98 7,221,086 -0.67(-1.04%)
Jul 07, 2015 65.37 66.14 63.85 64.65 11,268,850 -0.69(-1.06%)
Jul 06, 2015 64.14 65.70 63.60 65.34 7,291,001 +0.62(+0.96%)
Jul 02, 2015 64.68 64.72 64.72 64.72 6,007,700 +0.25(+0.39%)
Jul 01, 2015 63.09 64.97 62.80 64.47 9,035,055 +1.87(+2.99%)
Jun 30, 2015 61.12 63.17 61.06 62.60 10,429,478 +2.04(+3.37%)
Jun 29, 2015 60.28 61.18 60.12 60.56 5,457,398 -0.34(-0.56%)
Jun 26, 2015 60.30 61.43 60.13 60.90 7,884,577 +0.59(+0.98%)
Jun 25, 2015 60.57 60.81 60.03 60.31 3,915,742 -0.30(-0.49%)
Jun 24, 2015 60.90 61.36 60.24 60.61 6,005,253 -0.54(-0.88%)
Jun 23, 2015 60.35 61.34 59.90 61.15 7,956,532 +1.23(+2.05%)
Jun 22, 2015 60.65 60.70 59.61 59.92 5,859,130 -0.41(-0.68%)
Jun 19, 2015 60.00 60.79 59.97 60.33 6,109,992 +0.06(+0.10%)
Jun 18, 2015 59.68 60.41 59.62 60.27 5,864,370 +0.66(+1.11%)
Jun 17, 2015 59.52 60.61 59.06 59.61 6,264,454 +0.69(+1.17%)
Jun 16, 2015 58.36 58.95 58.27 58.92 2,900,083 +0.45(+0.77%)
Jun 15, 2015 58.37 58.63 57.96 58.47 4,832,420 -0.38(-0.65%)
Jun 12, 2015 59.30 59.36 58.52 58.85 4,692,531 -0.80(-1.34%)
Jun 11, 2015 58.45 60.19 58.26 59.65 6,697,374 +1.44(+2.47%)
Jun 10, 2015 57.56 58.68 57.43 58.21 5,756,919 +1.06(+1.85%)
Jun 09, 2015 57.84 58.14 57.15 57.15 4,247,859 -0.47(-0.82%)
Jun 08, 2015 57.63 58.09 57.30 57.62 3,787,233 -0.12(-0.21%)
Jun 05, 2015 56.87 58.24 56.86 57.74 5,390,405 +0.86(+1.51%)
Jun 04, 2015 57.35 57.82 56.76 56.88 5,024,994 -0.88(-1.52%)
Jun 03, 2015 58.15 58.28 57.43 57.76 5,002,452 -0.75(-1.28%)
Jun 02, 2015 58.73 58.85 57.84 58.51 5,107,852 -0.27(-0.46%)
Jun 01, 2015 59.21 59.94 58.70 58.78 5,574,229 -0.46(-0.78%)
May 29, 2015 58.80 60.48 58.18 59.24 7,824,496 +0.32(+0.54%)
May 28, 2015 59.05 59.79 58.60 58.92 4,678,510 -0.23(-0.39%)
May 27, 2015 59.84 60.00 58.90 59.15 6,799,900 -0.38(-0.64%)
May 26, 2015 60.50 60.60 59.12 59.53 7,054,432 -1.46(-2.39%)
May 22, 2015 60.20 60.99 60.99 60.99 3,562,500 +0.38(+0.63%)
May 21, 2015 60.20 60.74 59.85 60.61 3,711,487 +0.38(+0.63%)
May 20, 2015 59.93 60.57 59.63 60.23 4,324,612 +0.35(+0.58%)
May 19, 2015 60.20 60.72 59.76 59.88 4,911,574 -0.53(-0.88%)
May 18, 2015 59.56 60.55 59.26 60.41 3,805,579 +0.79(+1.33%)
May 15, 2015 59.68 60.14 59.02 59.62 4,768,759 -0.17(-0.28%)
May 14, 2015 58.57 59.92 58.48 59.79 5,104,530 +1.51(+2.59%)
May 13, 2015 58.15 58.67 57.73 58.28 4,495,018 +0.75(+1.30%)
May 12, 2015 58.26 58.27 57.29 57.53 4,417,485 -0.74(-1.27%)
May 11, 2015 58.67 58.77 57.41 58.27 5,689,869 -0.82(-1.39%)
May 08, 2015 58.16 59.22 57.47 59.09 5,542,734 +1.30(+2.25%)
May 07, 2015 57.43 58.08 57.12 57.79 5,762,505 +0.27(+0.47%)
May 06, 2015 58.40 58.58 57.04 57.52 4,726,991 -0.50(-0.86%)
May 05, 2015 58.30 58.30 57.45 58.02 4,178,323 -0.09(-0.15%)
May 04, 2015 59.01 59.11 57.61 58.11 6,709,380 -0.79(-1.34%)
May 01, 2015 57.05 59.14 56.96 58.90 6,905,675 +2.00(+3.51%)
Apr 30, 2015 58.05 58.12 56.09 56.90 8,067,468 -1.02(-1.76%)
Apr 29, 2015 58.79 59.16 57.55 57.92 6,000,831 -0.78(-1.33%)
Apr 28, 2015 59.82 60.65 58.12 58.70 7,904,896 -0.70(-1.18%)
Apr 27, 2015 60.31 60.44 59.20 59.40 8,055,107 -0.65(-1.08%)
Apr 24, 2015 59.40 60.77 59.37 60.05 5,277,652 +0.82(+1.38%)
Apr 23, 2015 59.50 59.87 58.92 59.23 5,542,651 -0.12(-0.20%)
Apr 22, 2015 58.58 59.69 58.00 59.35 6,344,473 +1.02(+1.75%)
Apr 21, 2015 57.47 58.59 57.33 58.33 5,381,834 +0.86(+1.50%)
Apr 20, 2015 57.74 58.39 57.23 57.47 5,317,351 -0.09(-0.16%)
Apr 17, 2015 57.97 58.10 57.04 57.56 5,230,595 -0.70(-1.20%)
Apr 16, 2015 57.06 58.70 56.84 58.26 6,487,315 +1.15(+2.01%)
Apr 15, 2015 57.57 58.20 57.00 57.11 6,876,092 -0.08(-0.14%)
Apr 14, 2015 57.49 57.80 56.85 57.19 7,286,137 -0.27(-0.47%)
Apr 13, 2015 59.66 59.78 57.16 57.46 7,597,834 -2.27(-3.80%)
Apr 10, 2015 59.23 60.16 59.03 59.73 5,167,585 +0.81(+1.37%)
Apr 09, 2015 59.22 59.32 58.14 58.92 5,982,608 +0.30(+0.51%)
Apr 08, 2015 58.90 59.73 58.40 58.62 6,686,029 +0.03(+0.05%)
Apr 07, 2015 59.97 60.03 58.26 58.59 9,843,688 -0.94(-1.58%)
Apr 06, 2015 60.35 60.52 58.86 59.53 9,501,571 -0.27(-0.45%)
Apr 02, 2015 63.37 59.80 59.80 59.80 13,137,900 -3.65(-5.75%)
Apr 01, 2015 63.97 64.28 63.37 63.45 7,650,746 -0.17(-0.27%)
Mar 31, 2015 63.08 64.17 62.96 63.62 5,371,251 -0.14(-0.22%)
Mar 30, 2015 62.12 63.87 62.00 63.76 7,051,974 +1.89(+3.05%)
Mar 27, 2015 64.30 64.40 61.40 61.87 7,746,815 -1.51(-2.38%)
Mar 26, 2015 64.41 64.46 63.01 63.38 7,688,313 -0.40(-0.63%)
Mar 25, 2015 62.84 64.49 62.83 63.78 10,706,543 +1.71(+2.75%)
Mar 24, 2015 62.20 62.71 61.89 62.07 7,275,417 -0.42(-0.67%)
Mar 23, 2015 61.79 62.82 61.69 62.49 7,250,567 +0.94(+1.53%)
Mar 20, 2015 61.11 62.22 60.85 61.55 10,391,775 +0.75(+1.23%)
Mar 19, 2015 61.36 61.52 60.40 60.80 5,156,267 -1.16(-1.87%)
Mar 18, 2015 59.99 62.55 59.59 61.96 8,493,976 +2.06(+3.44%)
Mar 17, 2015 59.42 60.14 58.39 59.90 5,471,483 +0.24(+0.40%)
Mar 16, 2015 58.36 59.70 58.03 59.66 5,315,951 +1.13(+1.93%)
Mar 13, 2015 57.96 58.73 57.76 58.53 5,127,070 +0.75(+1.30%)
Mar 12, 2015 58.14 59.28 57.66 57.78 7,139,942 +0.04(+0.07%)
Mar 11, 2015 56.30 57.82 56.30 57.74 10,911,146 -0.03(-0.05%)
Mar 10, 2015 58.25 58.31 57.23 57.77 6,434,439 -0.83(-1.42%)
Mar 09, 2015 58.56 59.69 58.55 58.60 6,148,207 -0.14(-0.24%)
Mar 06, 2015 59.16 60.29 58.48 58.74 5,741,031 -1.22(-2.03%)
Mar 05, 2015 59.43 60.44 59.28 59.96 6,580,133 +0.88(+1.49%)
Mar 04, 2015 59.61 60.08 58.39 59.08 7,102,051 -1.00(-1.66%)
Mar 03, 2015 59.10 60.19 59.08 60.08 6,377,581 +1.41(+2.40%)
Mar 02, 2015 61.13 61.22 58.20 58.67 13,062,379 -3.02(-4.90%)
Feb 27, 2015 61.97 62.74 61.54 61.69 8,224,906 -0.28(-0.45%)
Feb 26, 2015 61.37 62.80 61.35 61.97 7,631,878 +0.70(+1.14%)
Feb 25, 2015 61.28 61.67 60.80 61.27 5,407,189 -0.33(-0.54%)
Feb 24, 2015 62.40 62.64 60.92 61.60 6,310,330 -0.90(-1.44%)
Feb 23, 2015 60.63 62.91 60.54 62.50 9,826,446 +1.78(+2.93%)
Feb 20, 2015 60.23 60.75 59.48 60.72 6,927,874 +0.54(+0.90%)
Feb 19, 2015 59.20 60.68 58.99 60.18 7,443,724 +0.91(+1.54%)
Feb 18, 2015 59.26 59.43 58.48 59.27 6,655,635 +0.54(+0.92%)
Feb 17, 2015 58.59 59.38 58.17 58.73 8,449,979 +0.13(+0.22%)
Feb 13, 2015 57.82 58.60 58.60 58.60 13,179,700 +2.05(+3.63%)
Feb 12, 2015 55.64 57.07 55.28 56.55 10,148,353 +1.19(+2.15%)
Feb 11, 2015 55.42 55.99 54.90 55.36 6,647,096 -0.16(-0.29%)
Feb 10, 2015 54.42 55.54 54.11 55.52 7,759,604 +1.07(+1.97%)
Feb 09, 2015 54.59 54.83 54.00 54.45 5,031,685 -0.41(-0.75%)
Feb 06, 2015 55.30 55.46 54.40 54.86 7,786,218 -0.15(-0.27%)
Feb 05, 2015 54.66 55.22 54.01 55.01 6,611,375 +0.72(+1.33%)
Feb 04, 2015 54.00 54.70 53.42 54.29 7,770,024 -0.09(-0.17%)
Feb 03, 2015 54.69 54.87 53.51 54.38 10,521,146 -0.06(-0.11%)
Feb 02, 2015 53.40 54.44 52.92 54.44 9,896,514 +1.56(+2.95%)
Jan 30, 2015 51.75 53.90 51.59 52.88 10,200,535 +0.80(+1.54%)
Jan 29, 2015 52.88 53.20 51.18 52.08 11,391,471 +0.57(+1.11%)
Jan 28, 2015 51.54 52.31 51.10 51.51 12,497,906 +0.28(+0.55%)
Jan 27, 2015 50.80 51.60 50.50 51.23 6,591,597 +0.04(+0.08%)
Jan 26, 2015 50.04 51.71 50.04 51.19 9,803,125 +1.03(+2.05%)
Jan 23, 2015 48.08 50.90 47.74 50.16 11,629,549 +2.16(+4.50%)
Jan 22, 2015 48.00 48.17 46.86 48.00 9,023,296 +0.81(+1.72%)
Jan 21, 2015 46.72 47.36 46.31 47.19 6,943,673 +0.68(+1.46%)
Jan 20, 2015 45.15 46.53 44.92 46.51 8,515,969 +1.11(+2.44%)
Jan 16, 2015 44.70 45.73 44.60 45.40 9,632,950 +1.33(+3.02%)
Jan 15, 2015 45.30 45.32 43.45 44.07 10,720,627 -0.79(-1.76%)
Jan 14, 2015 45.47 45.54 43.73 44.86 13,572,772 -1.09(-2.37%)
Jan 13, 2015 48.25 48.53 45.53 45.95 10,931,001 -1.42(-3.00%)
Jan 12, 2015 48.31 48.43 47.00 47.37 6,897,460 -1.28(-2.63%)
Jan 09, 2015 49.99 50.30 48.37 48.65 8,475,059 -1.37(-2.74%)
Jan 08, 2015 48.09 50.12 47.76 50.02 8,922,844 +2.71(+5.73%)
Jan 07, 2015 48.07 48.95 47.16 47.31 8,825,701 -0.37(-0.78%)
Jan 06, 2015 48.22 48.95 47.29 47.68 8,586,686 -0.59(-1.22%)
Jan 05, 2015 49.84 49.84 48.09 48.27 7,694,805 -2.07(-4.11%)
Jan 02, 2015 49.55 50.46 49.07 50.34 5,897,048 +0.84(+1.70%)
Dec 31, 2014 49.56 49.50 49.50 49.50 5,925,900 -0.21(-0.42%)
Dec 30, 2014 49.65 50.33 49.58 49.71 5,165,526 -0.30(-0.60%)
Dec 29, 2014 50.59 51.04 49.89 50.01 4,834,686 -0.28(-0.56%)
Dec 26, 2014 49.91 50.63 49.83 50.29 5,273,032 +0.50(+1.00%)
Dec 24, 2014 49.04 49.79 49.79 49.79 3,646,700 +0.43(+0.87%)
Dec 23, 2014 49.11 49.59 48.89 49.36 5,235,850 +0.52(+1.06%)
Dec 22, 2014 48.61 49.22 48.35 48.84 7,633,317 -0.04(-0.08%)
Dec 19, 2014 47.21 48.92 47.18 48.88 11,362,848 +1.81(+3.85%)
Dec 18, 2014 48.40 48.51 45.85 47.07 13,087,811 -0.72(-1.51%)
Dec 17, 2014 47.14 48.50 46.85 47.79 8,219,364 +0.76(+1.62%)
Dec 16, 2014 45.76 47.98 45.35 47.03 9,631,004 +0.92(+2.00%)
Dec 15, 2014 46.31 46.90 45.74 46.11 6,792,558 -0.16(-0.35%)
Dec 12, 2014 46.98 47.04 45.72 46.27 7,575,874 -0.54(-1.15%)
Dec 11, 2014 46.78 47.81 46.48 46.81 5,657,582 +0.16(+0.34%)
Dec 10, 2014 47.99 48.23 46.42 46.65 10,050,269 -1.94(-3.99%)
Dec 09, 2014 47.96 48.68 46.94 48.59 9,473,628 +0.48(+1.00%)
Dec 08, 2014 49.51 49.80 47.93 48.11 8,361,228 -1.67(-3.35%)
Dec 05, 2014 51.46 52.08 49.64 49.78 8,287,634 -1.81(-3.51%)
Dec 04, 2014 51.51 52.05 50.74 51.59 8,172,900 -0.13(-0.25%)
Dec 03, 2014 50.97 52.10 50.94 51.72 9,364,982 +0.84(+1.65%)
Dec 02, 2014 48.98 50.99 48.86 50.88 8,538,196 +1.98(+4.05%)
Dec 01, 2014 48.20 49.17 47.84 48.90 7,068,496 +0.29(+0.60%)
Nov 28, 2014 50.07 50.15 48.28 48.61 6,734,223 -2.33(-4.57%)
Nov 26, 2014 50.98 50.94 50.94 50.94 4,733,100 -0.04(-0.08%)
Nov 25, 2014 50.86 51.58 50.54 50.98 6,516,225 +0.17(+0.33%)
Nov 24, 2014 50.16 51.36 50.14 50.81 6,576,027 +0.52(+1.03%)
Nov 21, 2014 50.89 52.07 50.18 50.29 11,518,885 +0.03(+0.06%)
Nov 20, 2014 50.06 50.54 49.95 50.26 8,481,989 +0.14(+0.28%)
Nov 19, 2014 50.14 50.28 49.37 50.12 5,942,150 +0.06(+0.12%)
Nov 18, 2014 49.70 50.40 49.62 50.06 5,917,755 +0.34(+0.68%)
Nov 17, 2014 49.45 49.92 49.08 49.72 5,742,927 +0.21(+0.42%)
Nov 14, 2014 49.81 50.20 49.26 49.51 7,214,388 -0.17(-0.34%)
Nov 13, 2014 51.21 51.24 49.20 49.68 9,948,365 -1.65(-3.21%)
Nov 12, 2014 51.01 51.75 50.94 51.33 5,573,772 +0.17(+0.33%)
Nov 11, 2014 50.63 51.30 50.22 51.16 5,509,605 +0.57(+1.13%)
Nov 10, 2014 51.33 51.48 50.25 50.59 6,202,052 -0.13(-0.26%)
Nov 07, 2014 50.26 50.79 50.14 50.72 6,614,243 +0.48(+0.96%)
Nov 06, 2014 49.88 50.67 49.73 50.24 6,769,053 +0.60(+1.21%)
Nov 05, 2014 50.77 50.85 48.93 49.64 10,009,020 -0.99(-1.96%)
Nov 04, 2014 50.26 51.09 49.51 50.63 8,782,473 +0.29(+0.58%)
Nov 03, 2014 50.17 51.25 50.03 50.34 7,683,249 +0.25(+0.50%)
Oct 31, 2014 49.41 50.15 48.83 50.09 7,607,813 +1.24(+2.54%)
Oct 30, 2014 48.61 49.48 48.19 48.85 4,326,953 +0.32(+0.66%)
Oct 29, 2014 49.90 50.17 48.02 48.53 6,247,521 -0.96(-1.94%)
Oct 28, 2014 48.43 49.60 47.97 49.49 4,834,536 +1.13(+2.34%)
Oct 27, 2014 48.20 48.51 48.62 48.36 4,453,471 -0.26(-0.53%)
Oct 24, 2014 48.14 48.69 47.29 48.62 5,047,888 +0.61(+1.27%)
Oct 23, 2014 49.03 49.23 47.90 48.01 5,625,901 +0.01(+0.02%)
Oct 22, 2014 48.38 49.51 47.92 48.00 10,248,824 -0.30(-0.62%)
Oct 21, 2014 46.58 48.37 46.55 48.30 8,942,279 +1.99(+4.30%)
Oct 20, 2014 45.08 46.46 45.03 46.31 6,281,955 +1.16(+2.57%)
Oct 17, 2014 45.34 45.79 44.50 45.15 8,897,460 +0.40(+0.89%)
Oct 16, 2014 43.09 45.76 42.81 44.75 12,250,026 +0.99(+2.26%)
Oct 15, 2014 44.23 45.04 42.53 43.76 10,989,029 -1.16(-2.58%)
Oct 14, 2014 44.79 45.71 43.70 44.92 11,378,320 +0.37(+0.83%)
Oct 13, 2014 45.01 46.18 44.51 44.55 8,440,293 -0.60(-1.33%)
Oct 10, 2014 45.43 46.52 44.37 45.15 7,566,818 -0.28(-0.62%)
Oct 09, 2014 46.92 47.33 45.15 45.43 8,679,374 -1.41(-3.01%)
Oct 08, 2014 45.41 46.97 44.56 46.84 9,446,002 +1.71(+3.79%)
Oct 07, 2014 44.78 46.27 44.76 45.13 7,989,329 +0.41(+0.92%)
Oct 06, 2014 44.79 45.24 44.11 44.72 5,830,956 -0.02(-0.04%)
Oct 03, 2014 45.26 45.34 44.51 44.74 9,542,310 -0.43(-0.95%)
Oct 02, 2014 45.56 46.27 44.40 45.17 9,605,832 -0.43(-0.94%)
Oct 01, 2014 46.39 47.09 45.31 45.60 8,619,487 -0.67(-1.45%)
Sep 30, 2014 46.67 47.10 46.24 46.27 9,366,540 -0.50(-1.07%)
Sep 29, 2014 46.50 47.25 46.24 46.77 7,305,563 -0.25(-0.53%)
Sep 26, 2014 46.34 47.36 46.21 47.02 8,263,856 +0.69(+1.49%)
Sep 25, 2014 46.72 46.80 45.98 46.33 8,881,102 -0.52(-1.11%)
Sep 24, 2014 47.23 47.27 45.73 46.85 14,919,366 -0.29(-0.62%)
Sep 23, 2014 47.09 48.05 47.02 47.14 7,465,950 -0.12(-0.25%)
Sep 22, 2014 48.19 48.34 47.22 47.26 8,564,602 -1.11(-2.29%)
Sep 19, 2014 47.62 48.66 47.62 48.37 11,421,721 +0.75(+1.57%)
Sep 18, 2014 48.39 48.65 47.30 47.62 10,824,700 -0.59(-1.22%)
Sep 17, 2014 48.92 48.98 47.83 48.21 10,344,381 -0.49(-1.01%)
Sep 16, 2014 48.80 49.88 48.60 48.70 7,520,226 -0.28(-0.57%)
Sep 15, 2014 48.43 49.03 48.02 48.98 7,793,860 +0.56(+1.16%)
Sep 12, 2014 49.85 49.94 48.06 48.42 11,484,046 -1.45(-2.91%)
Sep 11, 2014 50.53 50.95 49.61 49.87 10,823,811 -1.09(-2.14%)
Sep 10, 2014 52.58 52.69 50.35 50.96 10,207,737 -1.73(-3.28%)
Sep 09, 2014 53.28 53.45 52.35 52.69 5,353,669 -0.83(-1.55%)
Sep 08, 2014 52.95 53.80 52.84 53.52 4,276,203 +0.51(+0.96%)
Sep 05, 2014 52.69 53.43 52.29 53.01 4,865,245 +0.41(+0.78%)
Sep 04, 2014 53.25 53.66 52.32 52.60 4,973,287 -0.54(-1.02%)
Sep 03, 2014 53.42 53.89 52.91 53.14 5,551,212 -0.28(-0.52%)
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.