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, 2016 62.47 63.52 60.35 61.56 14,238,300 -2.21(-3.47%)
Nov 29, 2016 63.29 64.32 63.09 63.77 4,427,764 -0.02(-0.03%)
Nov 28, 2016 64.87 65.02 63.61 63.79 4,638,769 -1.07(-1.65%)
Nov 25, 2016 64.47 64.88 64.28 64.86 1,735,372 +0.14(+0.22%)
Nov 23, 2016 64.72 64.72 64.72 0 -0.53(-0.81%)
Nov 22, 2016 64.96 66.17 64.55 65.25 4,427,299 +0.71(+1.10%)
Nov 21, 2016 63.85 64.73 63.14 64.54 4,922,716 +1.15(+1.81%)
Nov 18, 2016 63.93 63.98 62.94 63.39 4,737,657 -1.28(-1.98%)
Nov 17, 2016 64.20 64.78 64.03 64.67 5,852,789 +1.04(+1.63%)
Nov 16, 2016 63.40 64.11 63.15 63.63 4,680,224 +0.48(+0.76%)
Nov 15, 2016 62.77 63.31 61.64 63.15 4,652,057 +0.57(+0.91%)
Nov 14, 2016 62.55 63.09 62.02 62.58 4,613,739 +0.13(+0.21%)
Nov 11, 2016 62.82 63.17 61.41 62.45 4,273,736 -0.51(-0.81%)
Nov 10, 2016 62.13 64.20 62.04 62.96 8,019,639 +0.93(+1.50%)
Nov 09, 2016 58.73 62.70 58.47 62.03 10,908,940 +3.89(+6.69%)
Nov 08, 2016 58.16 58.62 57.57 58.14 3,803,447 -0.38(-0.65%)
Nov 07, 2016 58.40 58.71 57.99 58.52 4,026,614 +0.65(+1.12%)
Nov 04, 2016 57.75 58.83 57.57 57.87 3,729,942 +0.01(+0.02%)
Nov 03, 2016 58.47 58.92 57.40 57.86 3,855,988 -0.57(-0.98%)
Nov 02, 2016 59.19 59.86 58.01 58.43 7,317,619 -1.06(-1.78%)
Nov 01, 2016 60.37 61.62 59.10 59.49 7,817,612 +0.25(+0.42%)
Oct 31, 2016 58.60 59.68 58.54 59.24 4,969,149 +0.64(+1.09%)
Oct 28, 2016 58.77 59.67 58.37 58.60 4,742,117 -0.21(-0.36%)
Oct 27, 2016 59.34 59.99 58.74 58.81 6,598,112 -0.71(-1.19%)
Oct 26, 2016 58.72 60.36 58.45 59.52 7,770,825 +0.59(+1.00%)
Oct 25, 2016 57.29 59.49 56.53 58.93 10,808,919 +2.77(+4.93%)
Oct 24, 2016 56.04 56.44 55.62 56.16 5,358,649 +0.40(+0.72%)
Oct 21, 2016 54.50 55.91 54.21 55.76 5,287,856 +0.99(+1.81%)
Oct 20, 2016 54.83 54.96 54.30 54.77 3,650,861 +0.23(+0.42%)
Oct 19, 2016 55.40 55.55 53.90 54.54 7,486,364 -0.92(-1.66%)
Oct 18, 2016 54.35 55.61 54.16 55.46 6,108,946 +1.31(+2.42%)
Oct 17, 2016 53.92 55.59 53.60 54.15 5,476,245 +0.36(+0.67%)
Oct 14, 2016 53.98 54.37 53.60 53.79 3,071,944 -0.06(-0.11%)
Oct 13, 2016 53.57 54.25 53.00 53.85 3,862,091 +0.06(+0.11%)
Oct 12, 2016 54.02 54.06 52.64 53.79 5,334,202 -0.40(-0.74%)
Oct 11, 2016 55.05 55.26 54.00 54.19 4,419,745 -0.55(-1.00%)
Oct 10, 2016 54.67 54.99 54.45 54.74 4,118,431 +0.47(+0.87%)
Oct 07, 2016 54.82 55.17 53.75 54.27 5,564,693 -0.63(-1.15%)
Oct 06, 2016 54.80 55.19 54.17 54.90 4,045,611 +0.10(+0.18%)
Oct 05, 2016 54.08 55.39 53.81 54.80 6,393,662 +1.15(+2.14%)
Oct 04, 2016 53.17 54.35 53.17 53.65 5,804,032 +0.75(+1.42%)
Oct 03, 2016 53.04 53.25 52.51 52.90 5,171,359 -0.10(-0.19%)
Sep 30, 2016 51.87 53.26 51.55 53.00 8,308,415 +1.29(+2.49%)
Sep 29, 2016 54.87 55.10 51.17 51.71 13,879,952 -3.40(-6.17%)
Sep 28, 2016 55.25 55.63 54.07 55.11 6,689,191 +0.09(+0.16%)
Sep 27, 2016 54.12 55.28 53.65 55.02 5,951,975 +0.73(+1.34%)
Sep 26, 2016 55.67 55.85 54.21 54.29 4,827,085 -1.38(-2.48%)
Sep 23, 2016 55.38 56.03 54.91 55.67 5,392,029 +0.07(+0.13%)
Sep 22, 2016 56.09 56.44 55.54 55.60 4,741,816 -0.08(-0.14%)
Sep 21, 2016 55.88 56.13 55.01 55.68 6,033,433 +0.23(+0.41%)
Sep 20, 2016 57.25 57.26 55.43 55.45 6,201,087 -1.69(-2.96%)
Sep 19, 2016 56.86 58.08 56.48 57.14 5,976,463 +0.41(+0.72%)
Sep 16, 2016 56.03 57.18 56.03 56.73 7,316,532 +0.54(+0.96%)
Sep 15, 2016 54.66 56.85 54.55 56.19 6,716,442 +1.62(+2.97%)
Sep 14, 2016 55.47 55.95 54.50 54.57 5,416,839 -0.78(-1.41%)
Sep 13, 2016 55.53 55.79 55.05 55.35 4,689,504 -0.53(-0.95%)
Sep 12, 2016 54.71 56.20 54.25 55.88 5,791,410 +0.96(+1.75%)
Sep 09, 2016 55.95 56.02 54.86 54.92 5,773,659 -1.23(-2.19%)
Sep 08, 2016 56.00 56.63 55.52 56.15 4,467,000 +0.06(+0.11%)
Sep 07, 2016 55.17 56.19 55.04 56.09 4,613,621 +0.82(+1.48%)
Sep 06, 2016 55.13 55.62 54.76 55.27 3,553,983 +0.44(+0.80%)
Sep 02, 2016 54.78 54.83 54.83 54.83 4,872,900 +0.54(+0.99%)
Sep 01, 2016 55.37 55.40 53.87 54.29 5,281,497 -1.06(-1.92%)
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%)
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.