FinancialContent is the trusted provider of stock market information to the media industry.
Valero Energy (NY: VLO)
100.25 USD  -0.23 (-0.23%)
Official Closing Price  /  Updated: 6:30 PM EST, Nov 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2016 55.64 56.00 55.06 55.35 5,006,246 -0.45(-0.81%)
Aug 30, 2016 55.63 55.89 55.12 55.80 4,046,844 +0.17(+0.31%)
Aug 29, 2016 55.32 55.94 55.25 55.63 3,559,309 +0.35(+0.63%)
Aug 26, 2016 55.06 55.60 54.67 55.28 4,064,616 +0.26(+0.47%)
Aug 25, 2016 55.54 55.82 54.56 55.02 5,913,653 -0.68(-1.22%)
Aug 24, 2016 55.32 55.94 54.97 55.70 5,688,113 +0.49(+0.89%)
Aug 23, 2016 54.52 55.35 54.26 55.21 4,354,090 +0.78(+1.43%)
Aug 22, 2016 54.57 54.57 53.86 54.43 5,185,790 -0.39(-0.71%)
Aug 19, 2016 54.66 55.19 54.35 54.82 3,976,627 -0.24(-0.44%)
Aug 18, 2016 55.11 55.19 54.51 55.06 5,096,398 -0.11(-0.20%)
Aug 17, 2016 54.43 55.29 54.36 55.17 5,803,211 +0.67(+1.23%)
Aug 16, 2016 54.47 54.84 54.21 54.50 4,318,359 -0.02(-0.04%)
Aug 15, 2016 54.38 54.71 53.86 54.52 4,942,605 +0.19(+0.35%)
Aug 12, 2016 54.40 54.53 53.77 54.33 4,847,080 -0.02(-0.04%)
Aug 11, 2016 53.01 54.83 52.95 54.35 7,811,821 +1.43(+2.70%)
Aug 10, 2016 52.59 54.01 52.53 52.92 7,119,156 +0.43(+0.82%)
Aug 09, 2016 53.52 53.69 52.09 52.49 6,853,592 -1.70(-3.14%)
Aug 08, 2016 54.00 54.62 53.91 54.19 6,624,253 +0.69(+1.29%)
Aug 05, 2016 53.27 54.17 53.04 53.50 8,010,346 +0.17(+0.32%)
Aug 04, 2016 54.21 54.65 53.09 53.33 8,840,231 -1.38(-2.52%)
Aug 03, 2016 52.17 54.89 52.00 54.71 11,361,851 +2.36(+4.51%)
Aug 02, 2016 52.14 52.84 51.75 52.35 6,961,905 +0.72(+1.39%)
Aug 01, 2016 52.13 52.63 51.39 51.63 6,897,328 -0.65(-1.24%)
Jul 29, 2016 51.67 52.34 51.16 52.28 5,116,350 +0.41(+0.79%)
Jul 28, 2016 52.39 52.59 50.65 51.87 5,808,329 -0.34(-0.65%)
Jul 27, 2016 52.70 53.67 51.64 52.21 9,149,316 -0.46(-0.87%)
Jul 26, 2016 50.57 52.78 49.95 52.67 12,769,057 +2.38(+4.73%)
Jul 25, 2016 49.86 50.30 49.26 50.29 7,658,807 +0.41(+0.82%)
Jul 22, 2016 50.06 50.28 49.33 49.88 6,151,302 -0.19(-0.38%)
Jul 21, 2016 50.90 50.99 50.00 50.07 4,555,244 -0.71(-1.40%)
Jul 20, 2016 51.06 51.15 50.50 50.78 4,508,880 -0.07(-0.14%)
Jul 19, 2016 50.55 51.05 50.26 50.85 4,880,310 +0.42(+0.83%)
Jul 18, 2016 49.85 50.90 49.40 50.43 5,078,169 +0.49(+0.98%)
Jul 15, 2016 50.63 50.85 49.82 49.94 5,729,860 -0.46(-0.91%)
Jul 14, 2016 49.96 50.46 49.42 50.40 5,973,204 +0.86(+1.74%)
Jul 13, 2016 49.29 49.69 48.23 49.54 8,155,811 +0.29(+0.59%)
Jul 12, 2016 48.98 49.32 48.56 49.25 7,872,237 +0.76(+1.57%)
Jul 11, 2016 48.13 48.63 47.71 48.49 6,177,940 +0.76(+1.59%)
Jul 08, 2016 47.62 48.42 47.24 47.73 9,573,650 +0.49(+1.04%)
Jul 07, 2016 48.95 50.10 47.17 47.24 10,441,951 -1.42(-2.92%)
Jul 06, 2016 49.57 49.74 47.38 48.66 11,096,122 -1.18(-2.37%)
Jul 05, 2016 51.42 51.47 49.33 49.84 7,936,884 -1.59(-3.09%)
Jul 01, 2016 50.79 51.43 51.43 51.43 5,896,200 +0.43(+0.84%)
Jun 30, 2016 51.81 51.94 49.91 51.00 10,412,748 -0.92(-1.77%)
Jun 29, 2016 52.07 52.65 51.51 51.92 7,510,137 +0.09(+0.17%)
Jun 28, 2016 52.05 52.05 50.53 51.83 7,708,675 +0.70(+1.37%)
Jun 27, 2016 52.07 52.17 50.75 51.13 6,317,833 -1.43(-2.72%)
Jun 24, 2016 51.90 53.24 51.62 52.56 8,054,914 -1.15(-2.14%)
Jun 23, 2016 53.40 53.93 53.32 53.71 5,570,490 +0.90(+1.70%)
Jun 22, 2016 52.55 53.20 52.22 52.81 5,301,465 +0.34(+0.65%)
Jun 21, 2016 51.70 52.69 51.27 52.47 4,809,473 +0.79(+1.53%)
Jun 20, 2016 52.24 52.64 51.59 51.68 4,519,994 -0.03(-0.06%)
Jun 17, 2016 51.91 52.66 51.36 51.71 7,101,985 -0.08(-0.15%)
Jun 16, 2016 51.05 51.95 50.70 51.79 5,707,431 +0.50(+0.97%)
Jun 15, 2016 50.45 51.78 50.15 51.29 8,191,989 +0.50(+0.98%)
Jun 14, 2016 51.00 51.90 50.04 50.79 7,431,775 -0.23(-0.45%)
Jun 13, 2016 53.13 53.25 50.89 51.02 8,842,665 -2.41(-4.51%)
Jun 10, 2016 53.52 53.96 53.13 53.43 4,673,653 -0.38(-0.71%)
Jun 09, 2016 54.14 54.24 53.37 53.81 6,292,227 -0.58(-1.07%)
Jun 08, 2016 56.00 56.04 54.26 54.39 6,276,501 -1.25(-2.25%)
Jun 07, 2016 55.11 56.15 54.92 55.64 5,563,256 +0.72(+1.31%)
Jun 06, 2016 55.20 55.29 53.97 54.92 5,254,722 -0.23(-0.42%)
Jun 03, 2016 55.55 55.75 54.38 55.15 4,541,524 -0.57(-1.02%)
Jun 02, 2016 55.70 56.73 55.65 55.72 5,519,443 -0.03(-0.05%)
Jun 01, 2016 54.70 56.08 54.46 55.75 6,354,700 +1.05(+1.92%)
May 31, 2016 54.57 55.20 53.88 54.70 6,194,401 +0.13(+0.24%)
May 27, 2016 54.16 54.57 54.57 54.57 4,437,700 +0.48(+0.89%)
May 26, 2016 54.87 54.89 53.51 54.09 5,436,677 -0.53(-0.97%)
May 25, 2016 55.39 55.48 54.00 54.62 6,709,935 -0.73(-1.32%)
May 24, 2016 55.02 55.53 54.56 55.35 5,390,567 +0.89(+1.63%)
May 23, 2016 55.34 55.81 54.39 54.46 4,635,424 -1.67(-2.98%)
May 20, 2016 55.59 56.26 55.15 56.13 3,498,410 +0.73(+1.32%)
May 19, 2016 56.05 57.17 54.83 55.40 5,244,684 -1.04(-1.84%)
May 18, 2016 55.36 57.40 55.30 56.44 5,813,422 +1.19(+2.15%)
May 17, 2016 55.00 56.06 54.93 55.25 4,382,414 +0.06(+0.11%)
May 16, 2016 55.27 55.38 53.87 55.19 5,794,738 +0.08(+0.15%)
May 13, 2016 54.96 55.62 54.41 55.11 4,555,555 +0.33(+0.60%)
May 12, 2016 56.19 56.36 54.45 54.78 4,516,634 -1.09(-1.95%)
May 11, 2016 56.00 56.66 55.46 55.87 5,687,929 -0.13(-0.23%)
May 10, 2016 55.23 56.19 55.21 56.00 4,913,724 +1.02(+1.86%)
May 09, 2016 55.23 55.39 54.08 54.98 5,390,607 -0.38(-0.69%)
May 06, 2016 55.34 56.42 55.07 55.36 6,734,178 -0.25(-0.45%)
May 05, 2016 56.72 56.99 55.35 55.61 6,324,968 -0.54(-0.96%)
May 04, 2016 57.63 58.19 55.69 56.15 8,052,297 -1.48(-2.57%)
May 03, 2016 58.03 58.97 57.05 57.63 8,338,522 -2.19(-3.66%)
May 02, 2016 58.96 60.10 58.11 59.82 5,418,659 +0.95(+1.61%)
Apr 29, 2016 60.47 60.75 58.54 58.87 6,701,278 -2.04(-3.35%)
Apr 28, 2016 61.76 63.03 60.73 60.91 4,581,204 -1.28(-2.06%)
Apr 27, 2016 61.77 62.53 60.80 62.19 4,611,742 +0.38(+0.61%)
Apr 26, 2016 62.15 62.42 61.37 61.81 4,214,598 +0.04(+0.06%)
Apr 25, 2016 61.25 61.91 60.88 61.77 4,361,913 +0.53(+0.87%)
Apr 22, 2016 60.48 61.36 60.48 61.24 3,973,750 +0.59(+0.97%)
Apr 21, 2016 60.22 60.80 59.26 60.65 5,053,073 +0.43(+0.71%)
Apr 20, 2016 60.00 60.58 59.16 60.22 6,518,230 +0.11(+0.18%)
Apr 19, 2016 61.03 61.40 59.71 60.11 6,157,083 -0.60(-0.99%)
Apr 18, 2016 59.49 60.83 58.10 60.71 5,606,168 +1.22(+2.05%)
Apr 15, 2016 61.42 61.82 59.43 59.49 6,987,677 -2.07(-3.36%)
Apr 14, 2016 62.65 62.80 61.31 61.56 4,140,654 -0.99(-1.58%)
Apr 13, 2016 61.66 62.69 61.05 62.55 4,419,670 +1.65(+2.71%)
Apr 12, 2016 60.80 61.70 59.75 60.90 7,139,837 +0.16(+0.26%)
Apr 11, 2016 62.39 62.69 60.69 60.74 6,120,160 -2.32(-3.68%)
Apr 08, 2016 61.75 64.06 61.12 63.06 7,235,149 +1.40(+2.27%)
Apr 07, 2016 61.53 62.37 60.94 61.66 4,446,873 -0.02(-0.03%)
Apr 06, 2016 63.38 63.65 60.26 61.68 8,103,499 -1.46(-2.31%)
Apr 05, 2016 63.09 63.85 62.73 63.14 3,946,307 -0.15(-0.24%)
Apr 04, 2016 62.82 63.81 62.55 63.29 3,466,362 +0.38(+0.60%)
Apr 01, 2016 63.59 63.68 62.51 62.91 4,441,896 -1.23(-1.92%)
Mar 31, 2016 64.00 65.14 62.85 64.14 5,731,616 +0.16(+0.25%)
Mar 30, 2016 64.74 65.70 63.59 63.98 4,970,752 -1.30(-1.99%)
Mar 29, 2016 65.11 65.55 64.37 65.28 3,554,252 +0.04(+0.06%)
Mar 28, 2016 65.80 66.29 64.92 65.24 3,293,673 -0.60(-0.91%)
Mar 24, 2016 64.54 65.84 65.84 65.84 4,255,400 +0.94(+1.45%)
Mar 23, 2016 66.09 66.72 64.71 64.90 4,293,425 -1.17(-1.77%)
Mar 22, 2016 65.60 66.89 65.21 66.07 4,016,607 +0.22(+0.33%)
Mar 21, 2016 65.43 66.29 64.97 65.85 5,072,949 +0.69(+1.06%)
Mar 18, 2016 63.85 65.66 63.13 65.16 9,723,938 +0.98(+1.53%)
Mar 17, 2016 65.70 66.00 63.73 64.18 6,442,063 -1.76(-2.67%)
Mar 16, 2016 64.80 66.28 64.73 65.94 4,990,154 +1.00(+1.54%)
Mar 15, 2016 63.71 64.96 63.24 64.94 4,648,253 +0.55(+0.85%)
Mar 14, 2016 65.08 65.60 63.66 64.39 4,234,709 -0.98(-1.50%)
Mar 11, 2016 64.34 65.40 63.40 65.37 4,976,762 +1.19(+1.85%)
Mar 10, 2016 64.87 64.87 63.02 64.18 5,400,154 -0.62(-0.96%)
Mar 09, 2016 63.63 65.85 63.03 64.80 6,116,952 +2.47(+3.96%)
Mar 08, 2016 62.78 63.88 62.28 62.33 5,211,712 -0.92(-1.45%)
Mar 07, 2016 63.15 63.72 62.68 63.25 5,197,474 -0.64(-1.00%)
Mar 04, 2016 64.50 64.66 62.14 63.89 7,029,937 +0.05(+0.08%)
Mar 03, 2016 62.99 64.17 62.81 63.84 6,239,406 +1.76(+2.84%)
Mar 02, 2016 61.58 62.99 60.76 62.08 5,391,527 +0.49(+0.80%)
Mar 01, 2016 60.17 61.60 59.16 61.59 4,506,881 +1.51(+2.51%)
Feb 29, 2016 60.23 60.78 59.60 60.08 5,332,374 +0.42(+0.70%)
Feb 26, 2016 61.33 61.87 59.55 59.66 5,374,557 -1.03(-1.70%)
Feb 25, 2016 60.88 61.22 59.17 60.69 5,303,012 +0.08(+0.13%)
Feb 24, 2016 56.91 60.71 56.50 60.61 8,503,336 +3.12(+5.43%)
Feb 23, 2016 59.40 59.40 57.35 57.49 5,713,247 -1.19(-2.03%)
Feb 22, 2016 57.26 58.97 57.01 58.68 5,023,740 +1.63(+2.86%)
Feb 19, 2016 55.03 57.08 54.95 57.05 5,530,148 +1.49(+2.68%)
Feb 18, 2016 58.37 58.45 55.02 55.56 6,812,295 -2.21(-3.83%)
Feb 17, 2016 57.85 58.63 56.98 57.77 5,970,618 +0.42(+0.73%)
Feb 16, 2016 58.95 59.00 56.30 57.35 6,989,957 -0.40(-0.69%)
Feb 12, 2016 56.95 57.75 57.75 57.75 6,712,300 +2.18(+3.92%)
Feb 11, 2016 53.83 56.02 53.39 55.57 8,175,184 +0.69(+1.26%)
Feb 10, 2016 54.53 55.77 53.00 54.88 6,825,110 +0.06(+0.11%)
Feb 09, 2016 54.37 56.28 53.89 54.82 6,624,793 +0.00(+0.00%)
Feb 08, 2016 56.41 56.41 52.55 54.82 11,495,589 -2.30(-4.03%)
Feb 05, 2016 61.00 61.77 56.93 57.12 9,175,828 -4.67(-7.56%)
Feb 04, 2016 61.23 62.83 60.20 61.79 10,085,582 +0.85(+1.39%)
Feb 03, 2016 65.44 65.78 59.40 60.94 12,700,425 -4.34(-6.65%)
Feb 02, 2016 67.36 67.50 64.93 65.28 6,879,577 -3.42(-4.98%)
Feb 01, 2016 68.20 69.13 66.46 68.70 5,461,273 +0.83(+1.22%)
Jan 29, 2016 65.03 67.93 63.25 67.87 7,275,158 +3.33(+5.16%)
Jan 28, 2016 67.33 67.57 62.16 64.54 10,703,642 -1.45(-2.20%)
Jan 27, 2016 68.33 68.49 65.25 65.99 7,528,848 -1.72(-2.54%)
Jan 26, 2016 66.49 67.74 65.51 67.71 5,988,184 +2.57(+3.95%)
Jan 25, 2016 67.55 68.09 65.06 65.14 6,062,163 -2.72(-4.01%)
Jan 22, 2016 65.09 68.49 64.72 67.86 9,274,746 +4.43(+6.98%)
Jan 21, 2016 65.12 65.16 63.07 63.43 8,961,421 -2.05(-3.13%)
Jan 20, 2016 64.96 66.45 63.81 65.48 7,961,562 -1.06(-1.59%)
Jan 19, 2016 67.08 68.51 65.32 66.54 7,105,158 +0.13(+0.20%)
Jan 15, 2016 64.87 66.41 66.41 66.41 8,629,600 -0.91(-1.35%)
Jan 14, 2016 65.30 67.94 63.52 67.32 8,697,924 +2.29(+3.52%)
Jan 13, 2016 70.33 70.65 63.05 65.03 13,531,465 -6.16(-8.65%)
Jan 12, 2016 69.87 72.06 69.31 71.19 8,173,009 +2.12(+3.07%)
Jan 11, 2016 68.26 69.43 66.85 69.07 6,680,254 +0.81(+1.19%)
Jan 08, 2016 72.20 72.49 68.10 68.26 10,241,902 -3.83(-5.31%)
Jan 07, 2016 69.60 72.22 69.57 72.09 9,149,111 +1.43(+2.02%)
Jan 06, 2016 69.88 71.98 69.80 70.66 7,666,201 -0.50(-0.70%)
Jan 05, 2016 70.14 71.36 69.77 71.16 5,138,390 +1.22(+1.74%)
Jan 04, 2016 70.38 71.67 68.71 69.94 6,629,104 -0.77(-1.09%)
Dec 31, 2015 71.15 70.71 70.71 70.71 3,231,400 -0.87(-1.22%)
Dec 30, 2015 70.96 72.44 70.80 71.58 5,062,964 +0.49(+0.69%)
Dec 29, 2015 71.53 71.64 70.53 71.09 2,535,934 +0.47(+0.67%)
Dec 28, 2015 71.15 71.59 70.15 70.62 3,179,597 -1.31(-1.82%)
Dec 24, 2015 71.90 71.93 71.93 71.93 1,727,500 +0.10(+0.14%)
Dec 23, 2015 71.99 72.00 70.01 71.83 6,009,746 +0.35(+0.49%)
Dec 22, 2015 71.33 72.24 71.14 71.48 4,506,688 +0.37(+0.52%)
Dec 21, 2015 70.35 71.26 69.91 71.11 4,805,312 +1.08(+1.54%)
Dec 18, 2015 71.41 71.95 69.93 70.03 10,995,631 -1.65(-2.30%)
Dec 17, 2015 70.89 72.70 70.39 71.68 7,332,404 +1.48(+2.11%)
Dec 16, 2015 68.29 70.62 68.00 70.20 9,254,899 +1.89(+2.77%)
Dec 15, 2015 68.30 69.30 67.28 68.31 6,453,534 +0.76(+1.13%)
Dec 14, 2015 67.00 67.68 65.04 67.55 7,946,715 +0.04(+0.06%)
Dec 11, 2015 70.13 70.59 67.32 67.51 7,725,335 -3.87(-5.42%)
Dec 10, 2015 70.50 72.32 69.44 71.38 5,105,968 +1.50(+2.15%)
Dec 09, 2015 70.58 71.09 68.91 69.88 5,092,131 -0.65(-0.92%)
Dec 08, 2015 69.65 71.57 69.65 70.53 5,427,137 -0.26(-0.37%)
Dec 07, 2015 70.85 71.72 69.52 70.79 7,434,959 -0.60(-0.84%)
Dec 04, 2015 70.21 71.72 69.75 71.39 6,189,818 +1.40(+2.00%)
Dec 03, 2015 72.02 72.46 69.75 69.99 6,505,115 -1.70(-2.37%)
Dec 02, 2015 72.43 73.70 71.34 71.69 4,228,813 -0.88(-1.21%)
Dec 01, 2015 72.48 72.90 71.26 72.57 4,562,068 +0.71(+0.99%)
Nov 30, 2015 72.95 73.07 71.25 71.86 7,244,733 -1.08(-1.48%)
Nov 27, 2015 72.60 73.20 72.38 72.94 1,767,400 +0.01(+0.01%)
Nov 25, 2015 72.81 72.93 72.93 72.93 3,637,900 -0.10(-0.14%)
Nov 24, 2015 72.63 73.88 71.84 73.03 5,702,427 +0.35(+0.48%)
Nov 23, 2015 72.22 73.00 71.17 72.68 5,119,854 +0.70(+0.97%)
Nov 20, 2015 71.30 72.20 71.14 71.98 4,114,816 +0.84(+1.18%)
Nov 19, 2015 70.43 71.62 70.01 71.14 5,568,767 +0.48(+0.68%)
Nov 18, 2015 70.12 70.76 69.17 70.66 3,790,207 +0.66(+0.94%)
Nov 17, 2015 69.59 70.50 69.31 70.00 3,394,590 +0.33(+0.47%)
Nov 16, 2015 68.79 69.74 68.20 69.67 3,552,536 +0.71(+1.03%)
Nov 13, 2015 69.36 69.85 68.61 68.96 3,844,125 -0.45(-0.65%)
Nov 12, 2015 70.48 70.76 68.86 69.41 5,271,843 -1.76(-2.47%)
Nov 11, 2015 71.34 72.00 70.49 71.17 3,308,727 -0.15(-0.21%)
Nov 10, 2015 70.32 71.76 69.75 71.32 4,309,204 +0.83(+1.18%)
Nov 09, 2015 72.04 72.70 70.11 70.49 4,808,058 -1.46(-2.03%)
Nov 06, 2015 71.63 72.66 71.03 71.95 4,802,991 +0.02(+0.03%)
Nov 05, 2015 70.96 72.32 70.62 71.93 6,613,124 +0.83(+1.17%)
Nov 04, 2015 69.80 71.39 69.70 71.10 8,324,090 +1.50(+2.16%)
Nov 03, 2015 67.98 70.04 67.61 69.60 6,467,832 +1.57(+2.31%)
Nov 02, 2015 65.78 68.38 65.46 68.03 5,043,206 +2.11(+3.20%)
Oct 30, 2015 66.18 66.51 65.53 65.92 5,786,994 +0.11(+0.17%)
Oct 29, 2015 63.28 65.97 63.21 65.81 7,268,155 +2.39(+3.77%)
Oct 28, 2015 62.50 64.47 61.67 63.42 7,538,477 +0.96(+1.54%)
Oct 27, 2015 61.64 62.72 61.35 62.46 6,828,911 +0.56(+0.90%)
Oct 26, 2015 61.72 62.41 61.28 61.90 4,486,268 +0.15(+0.24%)
Oct 23, 2015 60.54 62.52 60.48 61.75 4,929,835 +1.39(+2.30%)
Oct 22, 2015 59.77 60.58 59.05 60.36 6,128,710 +1.06(+1.79%)
Oct 21, 2015 60.30 60.59 59.16 59.30 4,821,891 -0.78(-1.30%)
Oct 20, 2015 61.24 61.30 58.98 60.08 6,117,541 -1.35(-2.20%)
Oct 19, 2015 63.24 63.31 61.11 61.43 6,017,145 -2.32(-3.64%)
Oct 16, 2015 63.68 63.79 62.79 63.75 4,313,488 +0.41(+0.65%)
Oct 15, 2015 61.88 63.42 61.59 63.34 4,349,681 +1.96(+3.19%)
Oct 14, 2015 62.36 62.47 61.20 61.38 4,779,101 -0.78(-1.25%)
Oct 13, 2015 64.21 64.44 61.91 62.16 6,751,294 -2.34(-3.63%)
Oct 12, 2015 64.48 64.74 63.73 64.50 3,297,176 +0.30(+0.47%)
Oct 09, 2015 65.25 66.38 63.23 64.20 6,652,909 -1.51(-2.30%)
Oct 08, 2015 64.25 66.14 64.23 65.71 4,850,620 +1.12(+1.73%)
Oct 07, 2015 64.64 64.89 62.76 64.59 6,008,265 +0.65(+1.02%)
Oct 06, 2015 64.52 64.86 63.10 63.94 6,316,167 -0.64(-0.99%)
Oct 05, 2015 63.98 64.86 63.70 64.58 6,664,504 +1.48(+2.35%)
Oct 02, 2015 61.52 63.12 60.53 63.10 5,016,957 +0.86(+1.38%)
Oct 01, 2015 60.26 62.35 59.72 62.24 6,856,132 +2.14(+3.56%)
Sep 30, 2015 59.55 60.68 59.15 60.10 6,383,427 +1.36(+2.32%)
Sep 29, 2015 58.32 60.09 58.21 58.74 6,885,636 +0.86(+1.49%)
Sep 28, 2015 60.34 61.29 57.64 57.88 6,749,716 -2.93(-4.82%)
Sep 25, 2015 60.17 61.27 59.47 60.81 6,660,034 +1.01(+1.69%)
Sep 24, 2015 59.35 60.64 58.62 59.80 5,784,926 -0.02(-0.03%)
Sep 23, 2015 59.54 61.04 59.22 59.82 6,299,642 +0.60(+1.01%)
Sep 22, 2015 58.97 59.94 58.67 59.22 5,451,858 -0.47(-0.79%)
Sep 21, 2015 60.42 61.08 59.50 59.69 5,210,371 -0.22(-0.37%)
Sep 18, 2015 59.71 60.94 59.59 59.91 8,796,437 -0.68(-1.12%)
Sep 17, 2015 59.98 61.61 59.32 60.59 6,079,422 +0.29(+0.48%)
Sep 16, 2015 61.45 61.48 59.21 60.30 10,914,260 -1.14(-1.86%)
Sep 15, 2015 60.80 61.72 60.04 61.44 5,840,522 +0.71(+1.17%)
Sep 14, 2015 62.69 62.69 60.62 60.73 5,835,004 -2.18(-3.47%)
Sep 11, 2015 62.50 63.23 61.89 62.91 5,347,196 -0.04(-0.06%)
Sep 10, 2015 61.64 63.59 61.60 62.95 7,187,058 +1.31(+2.13%)
Sep 09, 2015 61.20 62.90 61.06 61.64 8,970,700 +0.81(+1.33%)
Sep 08, 2015 59.59 61.19 59.35 60.83 7,427,276 +2.37(+4.05%)
Sep 04, 2015 58.58 58.46 58.46 58.46 6,323,200 -0.94(-1.58%)
Sep 03, 2015 59.06 60.50 59.06 59.40 7,003,121 +0.39(+0.66%)
Sep 02, 2015 58.27 59.04 57.05 59.01 7,724,003 +1.61(+2.80%)
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.