Valero Energy (NY: VLO )

170.69 +2.88 (+1.72%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 39.33 39.78 38.83 39.42 8,594,540 +0.09(+0.24%)
May 27, 2016 39.04 39.33 39.33 39.33 6,157,172 +0.35(+0.89%)
May 26, 2016 39.55 39.56 38.57 38.98 7,543,221 -0.38(-0.97%)
May 25, 2016 39.92 39.99 38.92 39.37 9,309,828 -0.53(-1.32%)
May 24, 2016 39.65 40.02 39.32 39.89 7,479,245 +0.64(+1.63%)
May 23, 2016 39.89 40.22 39.20 39.25 6,431,508 -0.77(-1.93%)
May 20, 2016 39.64 40.12 39.32 40.02 4,906,383 +0.52(+1.32%)
May 19, 2016 39.97 40.76 39.10 39.50 7,355,464 -0.74(-1.84%)
May 18, 2016 39.47 40.93 39.43 40.24 8,153,097 +0.85(+2.15%)
May 17, 2016 39.22 39.97 39.17 39.40 6,146,164 +0.04(+0.11%)
May 16, 2016 39.41 39.48 38.41 39.35 8,126,893 +0.06(+0.15%)
May 13, 2016 39.19 39.66 38.80 39.30 6,388,987 +0.24(+0.60%)
May 12, 2016 40.07 40.19 38.82 39.06 6,334,402 -0.78(-1.95%)
May 11, 2016 39.93 40.40 39.54 39.84 7,977,098 -0.09(-0.23%)
May 10, 2016 39.38 40.07 39.37 39.93 6,891,305 +0.73(+1.86%)
May 09, 2016 39.38 39.49 38.56 39.20 7,560,115 -0.27(-0.69%)
May 06, 2016 39.46 40.23 39.27 39.47 9,444,421 -0.18(-0.45%)
May 05, 2016 40.44 40.64 39.46 39.65 8,870,520 -0.39(-0.96%)
May 04, 2016 41.09 41.49 39.71 40.04 11,293,032 -1.06(-2.57%)
May 03, 2016 41.38 42.05 40.68 41.09 11,694,451 -1.56(-3.66%)
May 02, 2016 42.04 42.85 41.43 42.65 7,599,457 +0.68(+1.61%)
Apr 29, 2016 43.12 43.32 41.74 41.98 9,398,280 -1.45(-3.35%)
Apr 28, 2016 44.04 44.94 43.30 43.43 6,424,959 -0.91(-2.06%)
Apr 27, 2016 44.04 44.59 43.35 44.34 6,467,788 +0.27(+0.61%)
Apr 26, 2016 44.31 44.51 43.76 44.07 5,910,809 +0.03(+0.06%)
Apr 25, 2016 43.67 44.14 43.41 44.04 6,117,412 +0.38(+0.87%)
Apr 22, 2016 43.12 43.75 43.12 43.67 5,573,029 +0.42(+0.97%)
Apr 21, 2016 42.94 43.35 42.25 43.25 7,086,737 +0.31(+0.71%)
Apr 20, 2016 42.78 43.20 42.18 42.94 9,141,563 +0.08(+0.18%)
Apr 19, 2016 43.52 43.78 42.58 42.86 8,635,068 -0.43(-0.99%)
Apr 18, 2016 42.42 43.37 41.43 43.29 7,862,431 +0.87(+2.05%)
Apr 15, 2016 43.79 44.08 42.38 42.42 9,799,944 -1.48(-3.36%)
Apr 14, 2016 44.67 44.78 43.72 43.89 5,807,105 -0.71(-1.58%)
Apr 13, 2016 43.97 44.70 43.53 44.60 6,198,414 +1.18(+2.71%)
Apr 12, 2016 43.35 43.99 42.60 43.42 10,013,342 +0.11(+0.26%)
Apr 11, 2016 44.49 44.70 43.27 43.31 8,583,285 -1.65(-3.68%)
Apr 08, 2016 44.03 45.68 43.58 44.96 10,147,013 +1.00(+2.27%)
Apr 07, 2016 43.87 44.47 43.45 43.97 6,236,565 -0.01(-0.03%)
Apr 06, 2016 45.19 45.38 42.97 43.98 11,364,840 -1.04(-2.31%)
Apr 05, 2016 44.99 45.53 44.73 45.02 5,534,541 -0.11(-0.24%)
Apr 04, 2016 44.79 45.50 44.60 45.13 4,861,437 +0.27(+0.60%)
Apr 01, 2016 45.34 45.41 44.57 44.86 6,229,585 -0.88(-1.92%)
Mar 31, 2016 45.63 46.45 44.81 45.73 8,038,367 +0.11(+0.25%)
Mar 30, 2016 46.16 46.85 45.34 45.62 6,971,285 -0.93(-1.99%)
Mar 29, 2016 46.43 46.74 45.90 46.55 4,984,699 +0.03(+0.06%)
Mar 28, 2016 46.92 47.27 46.29 46.52 4,619,247 -0.43(-0.91%)
Mar 24, 2016 46.02 46.95 46.95 46.95 5,968,032 +0.67(+1.45%)
Mar 23, 2016 47.12 47.57 46.14 46.28 6,021,360 -0.83(-1.77%)
Mar 22, 2016 46.77 47.69 46.50 47.11 5,633,134 +0.16(+0.33%)
Mar 21, 2016 46.65 47.27 46.33 46.95 7,114,612 +0.49(+1.06%)
Mar 18, 2016 45.53 46.82 45.01 46.46 13,637,443 +0.70(+1.53%)
Mar 17, 2016 46.85 47.06 45.44 45.76 9,034,741 -1.26(-2.67%)
Mar 16, 2016 46.20 47.26 46.15 47.02 6,998,496 +0.71(+1.54%)
Mar 15, 2016 45.43 46.32 45.09 46.30 6,518,993 +0.39(+0.85%)
Mar 14, 2016 46.40 46.77 45.39 45.91 5,939,013 -0.70(-1.50%)
Mar 11, 2016 45.88 46.63 45.21 46.61 6,979,714 +0.85(+1.85%)
Mar 10, 2016 46.25 46.25 44.93 45.76 7,573,504 -0.44(-0.96%)
Mar 09, 2016 45.37 46.95 44.94 46.20 8,578,786 +1.76(+3.96%)
Mar 08, 2016 44.76 45.55 44.40 44.44 7,309,222 -0.66(-1.45%)
Mar 07, 2016 45.03 45.43 44.69 45.10 7,289,254 -0.46(-1.00%)
Mar 04, 2016 45.99 46.10 44.31 45.56 9,859,212 +0.04(+0.08%)
Mar 03, 2016 44.91 45.76 44.79 45.52 8,750,523 +1.26(+2.84%)
Mar 02, 2016 43.91 44.91 43.32 44.27 7,561,405 +0.35(+0.80%)
Mar 01, 2016 42.90 43.92 42.18 43.92 6,320,724 +1.08(+2.51%)
Feb 29, 2016 42.95 43.34 42.50 42.84 7,478,446 +0.30(+0.70%)
Feb 26, 2016 43.73 44.12 42.46 42.54 7,537,606 -0.73(-1.70%)
Feb 25, 2016 43.41 43.65 42.19 43.27 7,437,267 +0.06(+0.13%)
Feb 24, 2016 40.58 43.29 40.29 43.22 11,925,596 +2.22(+5.43%)
Feb 23, 2016 42.35 42.35 40.89 40.99 8,012,605 -0.85(-2.03%)
Feb 22, 2016 40.83 42.05 40.65 41.84 7,045,599 +1.16(+2.86%)
Feb 19, 2016 39.24 40.70 39.18 40.68 7,755,816 +1.06(+2.68%)
Feb 18, 2016 41.62 41.68 39.23 39.62 9,553,977 -1.58(-3.83%)
Feb 17, 2016 41.25 41.81 40.63 41.19 8,373,558 +0.30(+0.73%)
Feb 16, 2016 42.03 42.07 40.14 40.89 9,803,141 -0.29(-0.69%)
Feb 12, 2016 40.61 41.18 41.18 41.18 9,413,738 +1.55(+3.92%)
Feb 11, 2016 38.38 39.94 38.07 39.62 11,465,376 +0.49(+1.26%)
Feb 10, 2016 38.88 39.77 37.79 39.13 9,571,950 +0.04(+0.11%)
Feb 09, 2016 38.77 40.13 38.43 39.09 9,291,013 +0.00(+0.00%)
Feb 08, 2016 40.22 40.22 37.47 39.09 16,122,114 -1.64(-4.03%)
Feb 05, 2016 43.49 44.04 40.59 40.73 12,868,740 -2.90(-6.65%)
Feb 04, 2016 43.23 44.36 42.51 43.63 14,283,330 +0.60(+1.39%)
Feb 03, 2016 46.21 46.45 41.94 43.03 17,986,504 -3.06(-6.65%)
Feb 02, 2016 47.56 47.66 45.85 46.09 9,742,945 -2.41(-4.98%)
Feb 01, 2016 48.16 48.81 46.93 48.51 7,734,325 +0.59(+1.22%)
Jan 29, 2016 45.92 47.96 44.66 47.92 10,303,172 +2.35(+5.16%)
Jan 28, 2016 47.54 47.71 43.89 45.57 15,158,635 -1.02(-2.20%)
Jan 27, 2016 48.25 48.36 46.07 46.60 10,662,451 -1.21(-2.54%)
Jan 26, 2016 46.95 47.83 46.26 47.81 8,480,543 +1.81(+3.95%)
Jan 25, 2016 47.70 48.08 45.94 46.00 8,585,313 -1.92(-4.01%)
Jan 22, 2016 45.96 48.36 45.70 47.92 13,135,014 +3.13(+6.98%)
Jan 21, 2016 45.98 46.01 44.53 44.79 12,691,279 -1.45(-3.13%)
Jan 20, 2016 45.87 46.92 45.06 46.24 11,275,266 -0.75(-1.59%)
Jan 19, 2016 47.37 48.38 46.12 46.98 10,062,416 +0.09(+0.20%)
Jan 15, 2016 45.81 46.89 46.89 46.89 12,221,350 -0.64(-1.35%)
Jan 14, 2016 46.11 47.97 44.85 47.54 12,318,111 +1.62(+3.52%)
Jan 13, 2016 49.66 49.89 44.52 45.92 19,163,434 -4.35(-8.65%)
Jan 12, 2016 49.34 50.88 48.94 50.27 11,574,720 +1.50(+3.07%)
Jan 11, 2016 48.20 49.03 47.20 48.77 9,460,661 +0.57(+1.19%)
Jan 08, 2016 50.98 51.19 48.09 48.20 14,504,713 -2.70(-5.31%)
Jan 07, 2016 49.15 51.00 49.12 50.90 12,957,088 +1.01(+2.02%)
Jan 06, 2016 49.34 50.83 49.29 49.89 10,856,972 -0.35(-0.70%)
Jan 05, 2016 49.53 50.38 49.27 50.25 7,277,053 +0.86(+1.74%)
Jan 04, 2016 49.70 50.61 48.51 49.39 9,388,222 -0.54(-1.09%)
Dec 31, 2015 50.24 49.93 49.93 49.93 4,576,350 -0.61(-1.22%)
Dec 30, 2015 50.11 51.15 49.99 50.54 7,170,234 +0.35(+0.69%)
Dec 29, 2015 50.51 50.59 49.80 50.20 3,591,422 +0.33(+0.67%)
Dec 28, 2015 50.24 50.55 49.53 49.87 4,502,986 -0.92(-1.82%)
Dec 24, 2015 50.77 50.79 50.79 50.79 2,446,507 +0.07(+0.14%)
Dec 23, 2015 50.83 50.84 49.43 50.72 8,511,079 +0.25(+0.49%)
Dec 22, 2015 50.37 51.01 50.23 50.47 6,382,429 +0.26(+0.52%)
Dec 21, 2015 49.67 50.32 49.36 50.21 6,805,344 +0.76(+1.54%)
Dec 18, 2015 50.42 50.80 49.38 49.45 15,572,153 -1.17(-2.30%)
Dec 17, 2015 50.06 51.33 49.70 50.61 10,384,244 +1.05(+2.11%)
Dec 16, 2015 48.22 49.87 48.02 49.57 13,106,906 +1.33(+2.77%)
Dec 15, 2015 48.23 48.93 47.51 48.23 9,139,578 +0.54(+1.13%)
Dec 14, 2015 47.31 47.79 45.93 47.70 11,254,240 +0.03(+0.06%)
Dec 11, 2015 49.52 49.84 47.54 47.67 10,940,718 -2.73(-5.42%)
Dec 10, 2015 49.78 51.07 49.03 50.40 7,231,137 +1.06(+2.15%)
Dec 09, 2015 49.84 50.20 48.66 49.34 7,211,541 -0.46(-0.92%)
Dec 08, 2015 49.18 50.54 49.18 49.80 7,685,981 -0.18(-0.37%)
Dec 07, 2015 50.03 50.64 49.09 49.99 10,529,484 -0.42(-0.84%)
Dec 04, 2015 49.58 50.64 49.25 50.41 8,766,100 +0.99(+2.00%)
Dec 03, 2015 50.85 51.16 49.25 49.42 9,212,627 -1.20(-2.37%)
Dec 02, 2015 51.14 52.04 50.37 50.62 5,988,899 -0.62(-1.21%)
Dec 01, 2015 51.18 51.48 50.32 51.24 6,460,859 +0.50(+0.99%)
Nov 30, 2015 51.51 51.60 50.31 50.74 10,260,084 -0.76(-1.48%)
Nov 27, 2015 51.26 51.69 51.11 51.50 2,503,014 +0.01(+0.01%)
Nov 25, 2015 51.41 51.50 51.50 51.50 5,152,040 -0.07(-0.14%)
Nov 24, 2015 51.28 52.17 50.73 51.57 8,075,850 +0.25(+0.48%)
Nov 23, 2015 51.00 51.55 50.25 51.32 7,250,803 +0.49(+0.97%)
Nov 20, 2015 50.35 50.98 50.23 50.83 5,827,455 +0.59(+1.18%)
Nov 19, 2015 49.73 50.57 49.43 50.23 7,886,559 +0.69(+1.40%)
Nov 18, 2015 49.16 49.61 48.50 49.54 5,405,992 +0.46(+0.94%)
Nov 17, 2015 48.79 49.43 48.59 49.08 4,841,721 +0.23(+0.47%)
Nov 16, 2015 48.23 48.90 47.82 48.85 5,067,000 +0.50(+1.03%)
Nov 13, 2015 48.63 48.97 48.10 48.35 5,482,895 -0.32(-0.65%)
Nov 12, 2015 49.41 49.61 48.28 48.66 7,519,257 -1.23(-2.47%)
Nov 11, 2015 50.02 50.48 49.42 49.90 4,719,254 -0.11(-0.21%)
Nov 10, 2015 49.30 50.31 48.90 50.00 6,146,240 +0.58(+1.18%)
Nov 09, 2015 50.51 50.97 49.16 49.42 6,857,758 -1.02(-2.03%)
Nov 06, 2015 50.22 50.94 49.80 50.45 6,850,531 +0.01(+0.03%)
Nov 05, 2015 49.75 50.70 49.51 50.43 9,432,333 +0.58(+1.17%)
Nov 04, 2015 48.94 50.05 48.87 49.85 11,872,693 +1.05(+2.16%)
Nov 03, 2015 47.66 49.11 47.40 48.80 9,225,102 +1.10(+2.31%)
Nov 02, 2015 46.12 47.94 45.89 47.70 7,193,151 +1.48(+3.20%)
Oct 30, 2015 46.40 46.63 45.95 46.22 8,254,019 +0.08(+0.17%)
Oct 29, 2015 44.37 46.25 44.32 46.14 10,366,607 +1.68(+3.77%)
Oct 28, 2015 43.82 45.20 43.24 44.46 10,752,169 +0.67(+1.54%)
Oct 27, 2015 43.22 43.98 43.01 43.79 9,740,111 +0.39(+0.90%)
Oct 26, 2015 43.27 43.76 42.96 43.40 6,398,787 +0.11(+0.24%)
Oct 23, 2015 42.45 43.83 42.40 43.29 7,031,449 +0.97(+2.30%)
Oct 22, 2015 41.91 42.47 41.40 42.32 8,741,411 +0.74(+1.79%)
Oct 21, 2015 42.28 42.48 41.48 41.58 6,877,488 -0.55(-1.30%)
Oct 20, 2015 42.94 42.98 41.35 42.12 8,725,481 -0.95(-2.20%)
Oct 19, 2015 44.34 44.39 42.84 43.07 8,582,285 -1.63(-3.64%)
Oct 16, 2015 44.65 44.72 44.02 44.70 6,152,350 +0.29(+0.65%)
Oct 15, 2015 43.38 44.46 43.18 44.41 6,203,972 +1.37(+3.19%)
Oct 14, 2015 43.72 43.80 42.91 43.03 6,816,456 -0.55(-1.25%)
Oct 13, 2015 45.02 45.18 43.41 43.58 9,629,406 -1.64(-3.63%)
Oct 12, 2015 45.21 45.39 44.68 45.22 4,702,779 +0.21(+0.47%)
Oct 09, 2015 45.75 46.54 44.33 45.01 9,489,079 -1.06(-2.30%)
Oct 08, 2015 45.05 46.37 45.03 46.07 6,918,464 +0.79(+1.73%)
Oct 07, 2015 45.32 45.50 44.00 45.28 8,569,620 +0.46(+1.02%)
Oct 06, 2015 45.24 45.47 44.24 44.83 9,008,782 -0.45(-0.99%)
Oct 05, 2015 44.86 45.47 44.66 45.28 9,505,617 +1.04(+2.35%)
Oct 02, 2015 43.13 44.25 42.44 44.24 7,155,712 +0.60(+1.38%)
Oct 01, 2015 42.25 43.71 41.87 43.64 9,778,937 +1.50(+3.56%)
Sep 30, 2015 41.75 42.54 41.47 42.14 9,104,715 +0.95(+2.32%)
Sep 29, 2015 40.89 42.13 40.81 41.18 9,821,019 +0.60(+1.49%)
Sep 28, 2015 42.31 42.97 40.41 40.58 9,627,155 -2.05(-4.82%)
Sep 25, 2015 42.19 42.96 41.70 42.63 9,499,241 +0.71(+1.69%)
Sep 24, 2015 41.61 42.52 41.10 41.93 8,251,070 -0.01(-0.03%)
Sep 23, 2015 41.74 42.80 41.52 41.94 8,985,212 +0.42(+1.01%)
Sep 22, 2015 41.34 42.02 41.13 41.52 7,776,013 -0.33(-0.79%)
Sep 21, 2015 42.36 42.82 41.72 41.85 7,431,579 -0.15(-0.37%)
Sep 18, 2015 41.86 42.73 41.78 42.00 12,546,404 -0.48(-1.12%)
Sep 17, 2015 42.05 43.20 41.59 42.48 8,671,111 +0.20(+0.48%)
Sep 16, 2015 43.08 43.10 41.51 42.28 15,567,066 -0.80(-1.86%)
Sep 15, 2015 42.63 43.27 42.09 43.08 8,330,367 +0.50(+1.17%)
Sep 14, 2015 43.95 43.95 42.50 42.58 8,322,496 -1.53(-3.47%)
Sep 11, 2015 43.82 44.33 43.39 44.11 7,626,733 -0.03(-0.06%)
Sep 10, 2015 43.22 44.58 43.19 44.13 10,250,938 +0.92(+2.13%)
Sep 09, 2015 42.91 44.10 42.81 43.22 12,794,956 +0.57(+1.33%)
Sep 08, 2015 41.78 42.90 41.61 42.65 10,593,562 +1.66(+4.05%)
Sep 04, 2015 41.07 40.99 40.99 40.99 9,018,813 -0.66(-1.58%)
Sep 03, 2015 41.41 42.42 41.41 41.65 9,988,588 +0.27(+0.66%)
Sep 02, 2015 40.85 41.39 40.00 41.37 11,016,786 +1.13(+2.80%)
Sep 01, 2015 40.69 40.87 39.72 40.24 13,709,920 -1.36(-3.27%)
Aug 31, 2015 41.15 42.68 40.81 41.60 13,301,045 +0.24(+0.58%)
Aug 28, 2015 41.25 41.92 40.87 41.37 10,963,366 +0.46(+1.11%)
Aug 27, 2015 42.50 42.56 39.73 40.91 15,901,549 -0.35(-0.85%)
Aug 26, 2015 41.34 41.45 39.57 41.26 12,977,731 +0.87(+2.15%)
Aug 25, 2015 42.58 42.77 40.35 40.39 14,173,530 -0.64(-1.55%)
Aug 24, 2015 39.06 42.38 36.23 41.03 15,622,327 -1.84(-4.29%)
Aug 21, 2015 45.57 45.66 42.84 42.87 17,948,536 -4.28(-9.09%)
Aug 20, 2015 47.40 48.05 47.04 47.15 8,490,346 -0.43(-0.91%)
Aug 19, 2015 48.62 48.64 47.21 47.58 8,604,513 -1.12(-2.30%)
Aug 18, 2015 48.82 49.08 48.13 48.71 5,674,133 -0.18(-0.36%)
Aug 17, 2015 47.47 48.98 47.37 48.88 6,723,132 +1.12(+2.35%)
Aug 14, 2015 48.65 48.86 47.52 47.76 8,746,701 -1.09(-2.24%)
Aug 13, 2015 49.28 50.13 48.50 48.85 12,805,962 -0.36(-0.73%)
Aug 12, 2015 49.08 49.62 48.07 49.21 12,525,296 -0.17(-0.34%)
Aug 11, 2015 47.76 49.52 47.40 49.38 10,817,832 +1.00(+2.07%)
Aug 10, 2015 46.25 48.40 46.11 48.38 12,071,876 +2.51(+5.47%)
Aug 07, 2015 45.66 46.06 45.19 45.87 5,635,507 -0.18(-0.40%)
Aug 06, 2015 45.23 46.22 44.88 46.05 7,278,415 +0.60(+1.33%)
Aug 05, 2015 45.83 46.27 44.97 45.45 11,151,619 +0.27(+0.61%)
Aug 04, 2015 45.39 45.66 44.64 45.17 8,544,562 -0.16(-0.36%)
Aug 03, 2015 45.96 46.50 45.23 45.33 7,603,194 -0.66(-1.43%)
Jul 31, 2015 44.98 46.44 44.85 45.99 9,988,866 +1.24(+2.77%)
Jul 30, 2015 45.18 45.18 43.75 44.75 13,205,746 -1.26(-2.74%)
Jul 29, 2015 45.27 46.10 44.46 46.01 10,303,570 +0.68(+1.49%)
Jul 28, 2015 44.88 45.46 44.25 45.34 7,162,549 +0.48(+1.07%)
Jul 27, 2015 45.45 45.45 44.42 44.86 8,389,201 -0.92(-2.01%)
Jul 24, 2015 46.08 46.32 45.39 45.78 8,201,787 -0.01(-0.03%)
Jul 23, 2015 46.53 46.67 45.60 45.79 7,860,261 -0.66(-1.42%)
Jul 22, 2015 46.19 47.49 45.84 46.45 8,802,992 +0.24(+0.53%)
Jul 21, 2015 46.37 46.91 46.00 46.21 5,922,785 -0.17(-0.38%)
Jul 20, 2015 47.18 47.47 46.34 46.38 8,056,139 -0.95(-2.02%)
Jul 17, 2015 46.86 47.37 46.50 47.34 7,645,504 +0.33(+0.71%)
Jul 16, 2015 45.78 47.48 45.75 47.00 10,370,952 +1.58(+3.48%)
Jul 15, 2015 45.99 46.30 45.13 45.42 8,992,406 -0.78(-1.69%)
Jul 14, 2015 47.29 47.57 46.06 46.20 12,011,667 -0.39(-0.84%)
Jul 13, 2015 46.41 47.27 45.80 46.59 13,552,503 +0.71(+1.55%)
Jul 10, 2015 44.94 46.04 44.92 45.88 8,673,955 +1.21(+2.71%)
Jul 09, 2015 44.97 45.15 44.49 44.67 8,579,000 +0.09(+0.20%)
Jul 08, 2015 44.63 45.62 44.15 44.58 10,364,020 -0.47(-1.04%)
Jul 07, 2015 45.55 46.08 44.49 45.04 16,173,548 -0.48(-1.06%)
Jul 06, 2015 44.69 45.78 44.31 45.53 10,464,365 +0.43(+0.96%)
Jul 02, 2015 45.07 45.09 45.09 45.09 8,622,515 +0.17(+0.39%)
Jul 01, 2015 43.96 45.27 43.76 44.92 12,967,507 +1.30(+2.99%)
Jun 30, 2015 42.59 44.01 42.54 43.62 14,968,845 +1.42(+3.37%)
Jun 29, 2015 42.00 42.62 41.89 42.19 7,832,697 -0.24(-0.56%)
Jun 26, 2015 42.01 42.80 41.90 42.43 11,316,291 +0.41(+0.98%)
Jun 25, 2015 42.20 42.37 41.83 42.02 5,620,045 -0.21(-0.50%)
Jun 24, 2015 42.43 42.75 41.98 42.23 8,619,003 -0.38(-0.88%)
Jun 23, 2015 42.05 42.74 41.74 42.61 11,419,564 +0.86(+2.05%)
Jun 22, 2015 42.26 42.29 41.53 41.75 8,409,281 -0.29(-0.68%)
Jun 19, 2015 41.80 42.36 41.78 42.03 8,769,329 +0.04(+0.10%)
Jun 18, 2015 41.58 42.09 41.54 41.99 8,416,801 +0.46(+1.11%)
Jun 17, 2015 41.47 42.23 41.15 41.53 8,991,019 +0.48(+1.17%)
Jun 16, 2015 40.66 41.07 40.60 41.05 4,162,326 +0.31(+0.77%)
Jun 15, 2015 40.67 40.85 40.38 40.74 6,935,701 -0.26(-0.65%)
Jun 12, 2015 41.32 41.36 40.77 41.00 6,734,926 -0.56(-1.34%)
Jun 11, 2015 40.72 41.94 40.59 41.56 9,612,365 +1.00(+2.47%)
Jun 10, 2015 40.10 40.88 40.01 40.56 8,262,583 +0.74(+1.85%)
Jun 09, 2015 40.30 40.51 39.82 39.82 6,096,713 -0.33(-0.82%)
Jun 08, 2015 40.15 40.47 39.92 40.15 5,435,603 -0.08(-0.21%)
Jun 05, 2015 39.62 40.58 39.62 40.23 7,736,546 +0.60(+1.51%)
Jun 04, 2015 39.96 40.29 39.55 39.63 7,212,092 -0.61(-1.52%)
Jun 03, 2015 40.52 40.61 40.01 40.24 7,179,738 -0.52(-1.28%)
Jun 02, 2015 40.92 41.00 40.30 40.77 7,331,013 -0.19(-0.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.