FinancialContent is the trusted provider of stock market information to the media industry.
Valero Energy (NY: VLO)
98.41 USD  +1.22 (+1.26%)
Official Closing Price  /  Updated: 4:41 PM EST, Nov 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2017 68.65 68.72 67.31 68.10 4,434,142 -0.31(-0.45%)
Aug 30, 2017 68.52 68.87 68.08 68.41 3,248,008 +0.49(+0.72%)
Aug 29, 2017 68.23 68.95 67.78 67.92 3,557,673 -0.50(-0.73%)
Aug 28, 2017 68.90 69.79 68.24 68.42 6,445,031 +0.75(+1.11%)
Aug 25, 2017 67.79 68.81 67.56 67.67 3,915,941 +0.23(+0.34%)
Aug 24, 2017 65.70 68.00 65.70 67.44 5,491,722 +1.73(+2.63%)
Aug 23, 2017 65.22 66.00 65.10 65.71 2,808,682 +0.13(+0.20%)
Aug 22, 2017 64.90 65.71 64.50 65.58 2,865,742 +0.88(+1.36%)
Aug 21, 2017 64.66 64.95 64.45 64.70 2,463,927 -0.05(-0.08%)
Aug 18, 2017 64.45 65.46 64.22 64.75 3,082,623 +0.20(+0.31%)
Aug 17, 2017 65.67 65.71 64.47 64.55 3,358,377 -1.44(-2.18%)
Aug 16, 2017 67.26 67.50 65.86 65.99 2,807,522 -1.16(-1.73%)
Aug 15, 2017 66.66 67.32 66.61 67.15 4,079,274 +0.36(+0.54%)
Aug 14, 2017 66.47 67.00 66.39 66.79 3,034,319 +0.64(+0.97%)
Aug 11, 2017 66.15 66.40 65.85 66.15 2,330,040 -0.05(-0.08%)
Aug 10, 2017 66.80 66.99 65.75 66.20 3,423,952 -0.73(-1.09%)
Aug 09, 2017 67.65 67.93 66.61 66.93 3,498,139 -0.86(-1.27%)
Aug 08, 2017 67.67 67.94 67.35 67.79 3,114,863 -0.21(-0.31%)
Aug 07, 2017 67.95 68.53 67.75 68.00 2,671,902 -0.53(-0.77%)
Aug 04, 2017 68.50 68.93 68.30 68.53 3,201,836 +0.03(+0.04%)
Aug 03, 2017 68.22 68.64 68.06 68.50 3,342,376 +0.00(+0.00%)
Aug 02, 2017 68.61 69.17 68.42 68.50 3,724,920 -0.32(-0.46%)
Aug 01, 2017 69.35 69.75 68.74 68.82 5,330,081 -0.15(-0.22%)
Jul 31, 2017 67.08 69.44 66.88 68.97 7,354,847 +2.28(+3.42%)
Jul 28, 2017 67.47 67.58 65.95 66.69 7,105,643 -0.90(-1.33%)
Jul 27, 2017 68.00 68.82 66.61 67.59 4,377,800 -0.40(-0.59%)
Jul 26, 2017 68.51 68.53 67.80 67.99 3,356,842 -0.45(-0.66%)
Jul 25, 2017 67.98 68.72 67.94 68.44 3,131,122 +0.76(+1.12%)
Jul 24, 2017 67.63 68.09 67.54 67.68 2,318,781 -0.10(-0.15%)
Jul 21, 2017 67.52 67.87 67.01 67.78 2,725,709 +0.26(+0.39%)
Jul 20, 2017 68.39 68.43 67.30 67.52 2,914,831 -0.51(-0.75%)
Jul 19, 2017 67.60 68.69 67.54 68.03 3,481,850 +0.52(+0.77%)
Jul 18, 2017 67.72 67.76 67.20 67.51 2,815,547 +0.08(+0.12%)
Jul 17, 2017 67.82 68.00 67.32 67.43 2,868,806 -0.61(-0.90%)
Jul 14, 2017 67.84 68.33 67.41 68.04 2,194,732 +0.26(+0.38%)
Jul 13, 2017 67.87 68.38 67.04 67.78 2,883,729 -0.25(-0.37%)
Jul 12, 2017 68.48 68.55 67.44 68.03 4,206,132 +0.10(+0.15%)
Jul 11, 2017 68.03 68.45 67.73 67.93 2,188,193 -0.16(-0.23%)
Jul 10, 2017 68.05 68.49 67.94 68.09 3,718,199 -0.09(-0.13%)
Jul 07, 2017 66.44 68.42 66.25 68.18 5,083,561 +1.72(+2.59%)
Jul 06, 2017 66.99 67.18 66.18 66.46 3,332,080 -0.61(-0.91%)
Jul 05, 2017 68.00 68.25 66.96 67.07 3,937,909 -0.95(-1.40%)
Jul 03, 2017 67.81 68.44 67.66 68.02 2,159,962 +0.56(+0.83%)
Jun 30, 2017 67.55 67.77 66.87 67.46 2,972,006 +0.37(+0.55%)
Jun 29, 2017 67.79 68.39 66.77 67.09 3,282,872 -0.38(-0.56%)
Jun 28, 2017 67.14 68.14 66.97 67.47 3,336,411 +0.66(+0.99%)
Jun 27, 2017 66.10 67.84 65.96 66.81 5,447,333 +0.77(+1.17%)
Jun 26, 2017 66.18 66.48 65.76 66.04 3,376,758 +0.06(+0.09%)
Jun 23, 2017 64.72 66.08 64.58 65.98 4,915,246 +1.16(+1.79%)
Jun 22, 2017 65.66 65.66 64.77 64.82 3,801,289 +0.14(+0.22%)
Jun 21, 2017 65.30 65.65 63.77 64.68 5,566,133 -0.97(-1.48%)
Jun 20, 2017 65.95 66.37 65.15 65.65 3,634,080 -0.96(-1.44%)
Jun 19, 2017 65.76 66.95 65.75 66.61 4,078,221 +0.81(+1.23%)
Jun 16, 2017 65.00 66.04 64.64 65.80 6,522,493 +1.11(+1.72%)
Jun 15, 2017 64.46 65.00 64.15 64.69 3,974,119 -0.06(-0.09%)
Jun 14, 2017 66.42 66.53 64.12 64.75 6,430,533 -1.78(-2.68%)
Jun 13, 2017 65.83 66.98 65.54 66.53 4,336,426 +0.61(+0.93%)
Jun 12, 2017 65.26 66.83 65.55 65.92 6,725,913 +0.66(+1.01%)
Jun 09, 2017 63.01 65.76 62.88 65.26 6,201,156 +2.08(+3.29%)
Jun 08, 2017 64.15 62.17 63.18 5,021,336 +0.88(+1.41%)
Jun 07, 2017 61.82 62.48 61.59 62.30 4,378,186 +0.01(+0.02%)
Jun 06, 2017 62.14 62.56 61.86 62.29 2,579,818 -0.11(-0.18%)
Jun 05, 2017 61.91 62.67 61.79 62.40 3,897,147 +0.30(+0.48%)
Jun 02, 2017 62.43 62.72 62.00 62.10 2,788,894 -0.02(-0.03%)
Jun 01, 2017 61.37 62.44 61.13 62.12 3,541,383 +0.65(+1.06%)
May 31, 2017 61.83 62.17 60.91 61.47 4,655,909 -0.62(-1.00%)
May 30, 2017 61.61 62.79 60.69 62.09 6,566,649 -0.36(-0.58%)
May 26, 2017 63.19 63.50 62.13 62.45 3,718,744 -0.74(-1.17%)
May 25, 2017 63.63 64.19 63.05 63.19 3,786,245 -0.62(-0.97%)
May 24, 2017 64.17 64.61 63.51 63.81 3,001,282 -0.31(-0.48%)
May 23, 2017 63.71 64.36 63.29 64.12 2,945,595 +0.28(+0.44%)
May 22, 2017 64.26 64.29 63.56 63.84 2,742,340 -0.03(-0.05%)
May 19, 2017 63.69 64.16 63.17 63.87 3,396,116 +0.33(+0.52%)
May 18, 2017 63.49 64.07 63.03 63.54 3,385,934 -0.26(-0.41%)
May 17, 2017 64.54 64.79 63.48 63.80 4,529,770 -0.74(-1.15%)
May 16, 2017 65.12 65.35 63.96 64.54 6,322,206 -1.01(-1.54%)
May 15, 2017 66.15 66.15 65.16 65.55 3,294,950 -0.87(-1.31%)
May 12, 2017 66.28 66.76 66.18 66.42 3,549,592 +0.07(+0.11%)
May 11, 2017 66.87 66.93 66.11 66.35 2,847,343 -0.33(-0.49%)
May 10, 2017 66.75 67.03 65.91 66.68 3,410,253 +0.05(+0.08%)
May 09, 2017 66.31 67.16 66.17 66.63 3,836,294 +0.52(+0.79%)
May 08, 2017 65.38 66.27 65.32 66.11 3,472,896 +0.77(+1.18%)
May 05, 2017 64.59 65.52 64.31 65.34 4,668,899 +0.97(+1.51%)
May 04, 2017 64.53 64.94 63.96 64.37 3,068,340 -0.53(-0.82%)
May 03, 2017 64.28 65.15 64.07 64.90 2,993,619 +0.41(+0.64%)
May 02, 2017 64.79 64.83 64.16 64.49 4,476,255 +0.13(+0.20%)
May 01, 2017 64.82 64.87 63.96 64.36 5,432,870 -0.25(-0.39%)
Apr 28, 2017 65.62 65.64 64.41 64.61 4,079,246 -0.71(-1.09%)
Apr 27, 2017 64.68 65.49 63.85 65.32 4,222,844 +0.42(+0.65%)
Apr 26, 2017 65.41 65.75 64.81 64.90 6,540,383 -0.93(-1.41%)
Apr 25, 2017 67.15 67.69 65.01 65.83 7,379,746 -0.99(-1.48%)
Apr 24, 2017 65.70 67.21 65.70 66.82 7,074,726 +1.59(+2.44%)
Apr 21, 2017 64.59 65.63 64.20 65.23 5,113,234 +1.13(+1.76%)
Apr 20, 2017 63.68 64.71 63.56 64.10 2,777,836 +0.61(+0.96%)
Apr 19, 2017 64.22 64.37 63.26 63.49 4,988,347 -0.66(-1.03%)
Apr 18, 2017 64.93 65.10 63.58 64.15 4,606,085 -1.04(-1.60%)
Apr 17, 2017 64.74 65.19 64.66 65.19 2,909,673 +0.51(+0.79%)
Apr 13, 2017 65.17 65.63 64.58 64.68 3,105,204 -0.45(-0.69%)
Apr 12, 2017 65.90 66.25 65.07 65.13 4,156,219 -0.50(-0.76%)
Apr 11, 2017 65.27 65.66 64.78 65.63 3,926,600 +0.28(+0.43%)
Apr 10, 2017 65.60 66.25 65.30 65.35 3,409,388 -0.22(-0.34%)
Apr 07, 2017 65.07 66.10 65.00 65.57 3,854,615 +0.50(+0.77%)
Apr 06, 2017 65.11 65.59 64.72 65.07 3,378,058 -0.02(-0.03%)
Apr 05, 2017 66.12 66.70 65.00 65.09 3,236,689 -0.72(-1.09%)
Apr 04, 2017 65.75 66.30 65.37 65.81 3,101,537 -0.42(-0.63%)
Apr 03, 2017 66.59 66.59 65.66 66.23 3,319,449 -0.06(-0.09%)
Mar 31, 2017 66.23 66.67 66.06 66.29 3,622,057 +0.06(+0.09%)
Mar 30, 2017 67.28 67.31 66.20 66.23 7,512,652 -0.91(-1.36%)
Mar 29, 2017 66.20 67.40 66.11 67.14 3,326,870 +0.85(+1.28%)
Mar 28, 2017 66.52 66.64 65.65 66.29 3,443,381 +0.06(+0.09%)
Mar 27, 2017 65.54 66.53 65.45 66.23 2,799,341 +0.45(+0.68%)
Mar 24, 2017 66.84 67.04 65.70 65.78 4,372,045 -1.32(-1.97%)
Mar 23, 2017 67.63 67.94 67.02 67.10 3,298,752 -0.47(-0.70%)
Mar 22, 2017 67.16 67.87 66.80 67.57 3,123,491 +0.42(+0.63%)
Mar 21, 2017 68.60 68.70 66.73 67.15 4,068,049 -1.38(-2.01%)
Mar 20, 2017 68.74 69.12 68.18 68.53 3,175,135 -0.37(-0.54%)
Mar 17, 2017 68.75 68.98 68.26 68.90 9,529,901 +0.35(+0.51%)
Mar 16, 2017 68.93 69.20 68.47 68.55 3,654,241 -0.18(-0.26%)
Mar 15, 2017 67.73 69.00 67.13 68.73 4,751,235 +1.29(+1.91%)
Mar 14, 2017 67.32 67.70 66.83 67.44 2,955,167 -0.22(-0.33%)
Mar 13, 2017 66.51 67.88 66.51 67.66 4,970,722 +1.09(+1.64%)
Mar 10, 2017 66.67 67.37 66.25 66.57 4,471,559 +0.09(+0.14%)
Mar 09, 2017 66.76 66.76 65.58 66.48 4,720,291 -0.39(-0.58%)
Mar 08, 2017 66.00 67.48 65.83 66.87 7,446,138 +1.25(+1.90%)
Mar 07, 2017 66.44 66.98 65.42 65.62 5,503,034 -0.82(-1.23%)
Mar 06, 2017 65.89 66.64 65.43 66.44 3,315,268 +0.36(+0.54%)
Mar 03, 2017 66.89 67.20 66.00 66.08 4,054,091 -0.37(-0.56%)
Mar 02, 2017 68.22 68.38 65.93 66.45 7,342,771 -2.03(-2.96%)
Mar 01, 2017 68.51 69.84 68.19 68.48 4,921,856 +0.53(+0.78%)
Feb 28, 2017 67.28 69.41 67.22 67.95 9,073,703 +0.71(+1.06%)
Feb 27, 2017 66.66 67.45 66.34 67.24 3,129,406 +0.52(+0.78%)
Feb 24, 2017 66.55 66.90 65.83 66.72 3,670,673 -0.31(-0.46%)
Feb 23, 2017 66.58 67.39 66.54 67.03 4,208,181 +1.02(+1.55%)
Feb 22, 2017 66.13 66.54 65.74 66.01 4,240,304 -0.26(-0.39%)
Feb 21, 2017 65.98 66.46 65.53 66.27 4,499,472 +0.78(+1.19%)
Feb 17, 2017 65.49 65.49 65.49 0 -1.11(-1.67%)
Feb 16, 2017 67.57 67.61 66.39 66.60 5,265,514 -1.16(-1.71%)
Feb 15, 2017 67.67 67.96 67.19 67.76 2,572,705 +0.14(+0.21%)
Feb 14, 2017 67.23 67.69 66.91 67.62 2,495,288 +0.58(+0.87%)
Feb 13, 2017 66.75 67.43 66.65 67.04 3,367,526 -0.43(-0.64%)
Feb 10, 2017 67.87 68.00 67.25 67.47 2,653,911 -0.15(-0.22%)
Feb 09, 2017 67.27 67.89 67.20 67.62 2,805,912 +0.54(+0.81%)
Feb 08, 2017 65.27 67.14 65.00 67.08 4,427,817 +1.64(+2.51%)
Feb 07, 2017 65.16 66.25 64.85 65.44 4,968,467 +0.33(+0.51%)
Feb 06, 2017 65.51 66.12 64.91 65.11 4,297,586 -0.40(-0.61%)
Feb 03, 2017 65.48 65.70 64.83 65.51 4,416,379 +0.09(+0.14%)
Feb 02, 2017 65.02 66.08 64.62 65.42 6,193,029 +0.05(+0.08%)
Feb 01, 2017 66.53 66.74 64.81 65.37 5,204,470 -0.39(-0.59%)
Jan 31, 2017 67.80 67.82 64.45 65.76 11,656,366 -2.47(-3.62%)
Jan 30, 2017 67.37 68.30 66.61 68.23 8,411,649 +0.92(+1.37%)
Jan 27, 2017 67.62 68.54 66.71 67.31 4,628,178 -0.06(-0.09%)
Jan 26, 2017 68.38 68.49 67.20 67.37 4,005,160 -0.96(-1.40%)
Jan 25, 2017 68.23 68.40 67.30 68.33 4,605,737 +0.47(+0.69%)
Jan 24, 2017 66.45 68.02 66.17 67.86 3,893,732 +1.61(+2.43%)
Jan 23, 2017 66.52 66.52 65.68 66.25 4,049,567 +0.01(+0.02%)
Jan 20, 2017 66.35 66.64 65.68 66.24 2,911,178 +0.17(+0.26%)
Jan 19, 2017 66.68 66.77 65.53 66.07 3,641,865 -0.68(-1.02%)
Jan 18, 2017 66.20 67.36 66.16 66.75 4,252,098 +0.56(+0.85%)
Jan 17, 2017 66.93 68.19 65.78 66.19 4,942,176 -0.20(-0.30%)
Jan 13, 2017 66.39 66.39 66.39 0 -0.13(-0.20%)
Jan 12, 2017 66.24 66.94 65.37 66.52 4,529,397 -0.56(-0.83%)
Jan 11, 2017 66.78 67.24 66.27 67.08 3,390,845 +0.55(+0.83%)
Jan 10, 2017 66.32 67.66 66.02 66.53 5,433,399 +0.16(+0.24%)
Jan 09, 2017 66.22 66.60 65.45 66.37 5,132,604 -0.29(-0.44%)
Jan 06, 2017 67.70 67.88 66.63 66.66 3,771,723 -1.02(-1.51%)
Jan 05, 2017 68.39 68.39 66.54 67.68 6,450,632 -0.21(-0.31%)
Jan 04, 2017 69.54 69.91 67.39 67.89 7,431,026 -2.53(-3.59%)
Jan 03, 2017 69.55 71.40 68.84 70.42 4,425,039 +2.10(+3.07%)
Dec 30, 2016 68.32 68.32 68.32 0 -0.31(-0.45%)
Dec 29, 2016 68.67 69.65 68.25 68.63 1,913,030 -0.04(-0.06%)
Dec 28, 2016 69.14 69.33 68.47 68.67 2,471,069 -0.78(-1.12%)
Dec 27, 2016 69.23 69.85 69.14 69.45 2,153,879 +0.49(+0.71%)
Dec 23, 2016 68.96 68.96 68.96 0 +0.24(+0.35%)
Dec 22, 2016 68.30 69.24 68.26 68.72 3,212,354 +0.79(+1.16%)
Dec 21, 2016 67.51 68.31 66.61 67.93 3,206,370 +0.36(+0.53%)
Dec 20, 2016 67.20 68.25 67.20 67.57 2,764,102 +0.12(+0.18%)
Dec 19, 2016 68.00 68.07 66.91 67.45 3,612,163 -0.55(-0.81%)
Dec 16, 2016 67.97 68.46 67.52 68.00 8,009,899 +0.36(+0.53%)
Dec 15, 2016 66.50 68.04 66.13 67.64 5,105,894 +1.15(+1.73%)
Dec 14, 2016 67.26 67.82 66.35 66.49 4,534,287 -0.71(-1.06%)
Dec 13, 2016 66.36 68.04 66.36 67.20 4,303,496 +0.38(+0.57%)
Dec 12, 2016 69.03 69.17 66.32 66.82 6,769,789 -1.18(-1.74%)
Dec 09, 2016 67.91 68.08 67.22 68.00 5,124,518 -0.37(-0.54%)
Dec 08, 2016 67.90 69.28 67.85 68.37 5,556,019 +0.83(+1.23%)
Dec 07, 2016 64.87 67.61 64.57 67.54 6,397,620 +2.82(+4.36%)
Dec 06, 2016 64.23 64.90 63.84 64.72 5,149,317 +0.20(+0.31%)
Dec 05, 2016 61.87 64.59 61.65 64.52 8,276,473 +3.06(+4.98%)
Dec 02, 2016 60.66 61.70 60.41 61.46 5,295,670 +0.93(+1.54%)
Dec 01, 2016 61.50 62.21 60.41 60.53 10,718,846 -1.03(-1.67%)
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%)
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.