Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Valero Energy (NY: VLO )

155.69 -7.88 (-4.82%)
Official Closing Price Updated: 7:00 PM EDT, May 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2005 10.18 10.55 10.16 10.45 26,453,732 +0.41(+4.08%)
Mar 30, 2005 9.872 10.04 9.669 10.04 22,840,396 +0.21(+2.09%)
Mar 29, 2005 10.10 10.19 9.803 9.833 21,835,716 -0.27(-2.68%)
Mar 28, 2005 10.28 10.39 10.09 10.10 19,284,570 -0.19(-1.88%)
Mar 24, 2005 10.41 10.52 10.16 10.30 26,736,374 +0.04(+0.36%)
Mar 23, 2005 9.767 10.28 9.767 10.26 36,038,332 +0.42(+4.24%)
Mar 22, 2005 9.817 10.15 9.721 9.842 20,432,322 +0.05(+0.52%)
Mar 21, 2005 9.910 9.912 9.626 9.791 15,318,807 -0.12(-1.19%)
Mar 18, 2005 9.969 10.01 9.851 9.910 15,698,235 -0.06(-0.59%)
Mar 17, 2005 9.838 10.00 9.781 9.968 28,939,304 +0.32(+3.31%)
Mar 16, 2005 9.389 9.723 9.184 9.649 28,687,870 +0.19(+2.05%)
Mar 15, 2005 9.624 9.724 9.432 9.455 18,722,792 -0.17(-1.72%)
Mar 14, 2005 9.838 9.852 9.386 9.620 26,671,150 -0.21(-2.12%)
Mar 11, 2005 9.837 9.927 9.710 9.828 29,502,134 -0.01(-0.09%)
Mar 10, 2005 10.27 10.30 9.651 9.837 40,351,612 -0.48(-4.66%)
Mar 09, 2005 10.51 11.00 10.32 10.32 34,641,248 -0.15(-1.42%)
Mar 08, 2005 10.38 10.57 10.23 10.47 18,271,124 +0.09(+0.82%)
Mar 07, 2005 10.53 10.59 10.24 10.38 18,329,336 -0.15(-1.44%)
Mar 04, 2005 10.36 10.61 10.20 10.53 14,643,410 +0.22(+2.09%)
Mar 03, 2005 10.08 10.35 9.999 10.32 16,322,083 +0.37(+3.70%)
Mar 02, 2005 9.704 10.04 9.696 9.948 22,146,062 +0.24(+2.51%)
Mar 01, 2005 10.05 10.07 9.663 9.704 24,324,444 -0.45(-4.46%)
Feb 28, 2005 10.45 10.68 9.339 10.16 39,797,548 -0.24(-2.28%)
Feb 25, 2005 9.817 10.51 9.767 10.39 19,932,262 +0.58(+5.90%)
Feb 24, 2005 9.696 9.842 9.567 9.815 17,117,410 +0.24(+2.52%)
Feb 23, 2005 9.482 9.596 9.353 9.574 12,413,129 +0.10(+1.02%)
Feb 22, 2005 9.546 9.738 9.453 9.477 24,111,234 +0.17(+1.84%)
Feb 18, 2005 8.953 9.429 8.944 9.306 18,793,276 +0.40(+4.53%)
Feb 17, 2005 9.077 9.215 8.903 8.903 14,263,280 -0.14(-1.53%)
Feb 16, 2005 8.876 9.068 8.819 9.041 13,324,879 +0.19(+2.11%)
Feb 15, 2005 8.802 8.947 8.777 8.854 10,076,593 +0.05(+0.60%)
Feb 14, 2005 8.769 8.910 8.737 8.802 12,035,103 +0.04(+0.49%)
Feb 11, 2005 8.749 8.850 8.658 8.759 10,175,133 +0.03(+0.31%)
Feb 10, 2005 8.439 8.752 8.394 8.732 11,789,983 +0.36(+4.26%)
Feb 09, 2005 8.441 8.565 8.297 8.375 10,646,437 -0.09(-1.03%)
Feb 08, 2005 8.318 8.481 8.220 8.462 16,666,444 +0.14(+1.73%)
Feb 07, 2005 8.662 8.686 8.261 8.318 21,417,012 -0.34(-3.95%)
Feb 04, 2005 8.727 8.772 8.575 8.660 16,024,712 -0.07(-0.77%)
Feb 03, 2005 8.412 8.800 8.314 8.727 20,194,216 +0.30(+3.54%)
Feb 02, 2005 8.194 8.583 8.177 8.430 23,305,038 +0.31(+3.79%)
Feb 01, 2005 7.699 8.132 7.650 8.122 29,297,692 +0.70(+9.48%)
Jan 31, 2005 7.215 7.440 7.139 7.419 9,047,368 +0.19(+2.66%)
Jan 28, 2005 7.299 7.322 7.156 7.226 5,593,587 -0.07(-1.00%)
Jan 27, 2005 7.115 7.300 7.084 7.299 9,740,649 +0.22(+3.06%)
Jan 26, 2005 6.977 7.098 6.920 7.082 10,088,516 +0.17(+2.50%)
Jan 25, 2005 7.001 7.078 6.858 6.910 9,399,794 -0.06(-0.82%)
Jan 24, 2005 7.122 7.125 6.967 6.967 8,210,661 +0.03(+0.39%)
Jan 21, 2005 6.932 7.056 6.914 6.940 9,817,095 +0.08(+1.14%)
Jan 20, 2005 6.915 6.979 6.773 6.861 9,417,679 -0.08(-1.13%)
Jan 19, 2005 6.987 7.123 6.921 6.940 9,086,643 -0.04(-0.55%)
Jan 18, 2005 6.930 7.163 6.922 6.978 17,944,296 +0.13(+1.92%)
Jan 14, 2005 6.696 6.863 6.644 6.847 14,675,321 +0.15(+2.24%)
Jan 13, 2005 6.409 6.778 6.409 6.697 18,346,168 +0.23(+3.55%)
Jan 12, 2005 6.322 6.488 6.237 6.468 11,178,058 +0.15(+2.30%)
Jan 11, 2005 6.272 6.352 6.254 6.322 8,364,607 +0.08(+1.23%)
Jan 10, 2005 6.242 6.371 6.204 6.245 9,317,386 +0.07(+1.20%)
Jan 07, 2005 6.195 6.202 6.024 6.171 8,877,642 -0.02(-0.32%)
Jan 06, 2005 6.013 6.221 5.990 6.191 11,516,107 +0.18(+2.99%)
Jan 05, 2005 6.177 6.261 6.000 6.011 12,505,005 -0.13(-2.11%)
Jan 04, 2005 6.167 6.249 6.135 6.141 9,182,728 +0.00(+0.02%)
Jan 03, 2005 6.456 6.458 6.114 6.140 10,325,571 -0.33(-5.15%)
Dec 31, 2004 6.388 6.515 6.373 6.473 4,652,731 +0.10(+1.59%)
Dec 30, 2004 6.385 6.406 6.345 6.372 3,287,561 -0.01(-0.18%)
Dec 29, 2004 6.348 6.411 6.295 6.383 4,729,178 +0.05(+0.81%)
Dec 28, 2004 6.255 6.388 6.251 6.332 5,188,911 +0.08(+1.30%)
Dec 27, 2004 6.436 6.452 6.238 6.251 6,411,357 -0.18(-2.86%)
Dec 23, 2004 6.459 6.517 6.395 6.435 4,841,043 +0.03(+0.45%)
Dec 22, 2004 6.559 6.627 6.205 6.406 10,772,680 -0.14(-2.11%)
Dec 21, 2004 6.479 6.545 6.331 6.545 8,281,497 +0.12(+1.84%)
Dec 20, 2004 6.446 6.495 6.359 6.426 5,605,510 +0.02(+0.24%)
Dec 17, 2004 6.392 6.479 6.386 6.411 9,352,804 -0.02(-0.38%)
Dec 16, 2004 6.529 6.576 6.389 6.435 8,017,791 -0.09(-1.44%)
Dec 15, 2004 6.247 6.529 6.228 6.529 13,325,931 +0.30(+4.78%)
Dec 14, 2004 6.363 6.413 6.192 6.231 10,681,505 -0.10(-1.62%)
Dec 13, 2004 6.187 6.345 6.178 6.334 9,395,937 +0.20(+3.30%)
Dec 10, 2004 6.305 6.305 6.060 6.131 8,373,023 -0.01(-0.14%)
Dec 09, 2004 6.155 6.217 6.047 6.140 8,909,202 -0.01(-0.19%)
Dec 08, 2004 6.021 6.164 5.874 6.151 10,586,472 +0.13(+2.15%)
Dec 07, 2004 6.214 6.217 6.020 6.021 10,439,891 -0.21(-3.43%)
Dec 06, 2004 6.265 6.334 6.157 6.235 8,671,446 +0.03(+0.55%)
Dec 03, 2004 6.010 6.295 6.001 6.201 14,438,968 +0.08(+1.23%)
Dec 02, 2004 6.231 6.259 5.889 6.125 27,899,206 -0.24(-3.76%)
Dec 01, 2004 6.674 6.674 6.352 6.365 14,492,270 -0.31(-4.59%)
Nov 30, 2004 6.701 6.728 6.546 6.671 10,146,027 -0.03(-0.45%)
Nov 29, 2004 6.815 6.818 6.596 6.701 7,514,575 -0.09(-1.32%)
Nov 26, 2004 6.687 6.815 6.680 6.791 3,583,879 +0.14(+2.04%)
Nov 24, 2004 6.737 6.737 6.537 6.656 9,758,533 +0.03(+0.50%)
Nov 23, 2004 6.616 6.771 6.587 6.623 11,354,096 +0.03(+0.48%)
Nov 22, 2004 6.502 6.609 6.439 6.592 11,585,540 +0.17(+2.69%)
Nov 19, 2004 6.402 6.503 6.378 6.419 12,919,501 +0.06(+0.96%)
Nov 18, 2004 6.257 6.373 6.161 6.358 12,027,739 +0.13(+2.08%)
Nov 17, 2004 6.060 6.248 6.010 6.228 16,048,908 +0.25(+4.15%)
Nov 16, 2004 6.024 6.070 5.960 5.980 7,224,568 +0.04(+0.65%)
Nov 15, 2004 6.026 6.027 5.879 5.941 7,551,396 -0.08(-1.40%)
Nov 12, 2004 5.933 6.041 5.870 6.026 7,219,308 +0.11(+1.90%)
Nov 11, 2004 5.913 5.984 5.832 5.913 6,524,625 +0.00(+0.02%)
Nov 10, 2004 5.852 5.951 5.777 5.911 9,220,951 +0.09(+1.59%)
Nov 09, 2004 5.832 5.889 5.746 5.819 9,010,547 -0.03(-0.46%)
Nov 08, 2004 5.993 6.003 5.796 5.846 12,369,996 -0.24(-3.89%)
Nov 05, 2004 6.043 6.131 6.017 6.083 10,222,123 +0.04(+0.64%)
Nov 04, 2004 5.980 6.050 5.879 6.044 14,379,003 +0.06(+1.07%)
Nov 03, 2004 6.083 6.083 5.860 5.980 15,671,233 +0.04(+0.65%)
Nov 02, 2004 6.060 6.108 5.904 5.941 13,037,327 -0.09(-1.56%)
Nov 01, 2004 6.267 6.267 5.991 6.036 12,723,825 -0.09(-1.49%)
Oct 29, 2004 5.988 6.131 5.974 6.127 9,415,575 +0.16(+2.73%)
Oct 28, 2004 6.117 6.158 5.880 5.964 13,133,061 -0.16(-2.65%)
Oct 27, 2004 6.238 6.342 6.048 6.127 20,696,028 -0.04(-0.65%)
Oct 26, 2004 6.211 6.237 6.031 6.167 11,688,989 +0.07(+1.19%)
Oct 25, 2004 6.199 6.199 6.024 6.094 9,339,128 -0.02(-0.28%)
Oct 22, 2004 6.152 6.238 6.091 6.111 9,171,506 -0.03(-0.44%)
Oct 21, 2004 6.060 6.164 6.016 6.138 15,617,931 +0.15(+2.50%)
Oct 20, 2004 5.783 6.021 5.748 5.988 14,821,552 +0.22(+3.75%)
Oct 19, 2004 5.635 5.810 5.596 5.772 12,246,559 +0.07(+1.23%)
Oct 18, 2004 5.849 5.903 5.678 5.702 11,386,007 -0.13(-2.25%)
Oct 15, 2004 5.931 5.936 5.743 5.833 10,991,149 -0.05(-0.85%)
Oct 14, 2004 5.769 5.943 5.760 5.883 13,524,061 +0.14(+2.36%)
Oct 13, 2004 5.846 5.847 5.536 5.748 18,277,786 -0.19(-3.15%)
Oct 12, 2004 5.974 6.056 5.825 5.934 10,708,506 -0.02(-0.26%)
Oct 11, 2004 6.081 6.087 5.896 5.950 11,349,186 -0.04(-0.60%)
Oct 08, 2004 6.063 6.174 5.943 5.986 14,863,984 +2.94(+96.40%)
Oct 07, 2004 3.112 3.145 3.023 3.048 22,868,098 -0.03(-1.12%)
Oct 06, 2004 2.992 3.087 2.948 3.082 20,389,540 +0.10(+3.31%)
Oct 05, 2004 2.923 3.000 2.923 2.984 23,158,456 +0.10(+3.59%)
Oct 04, 2004 2.898 2.923 2.874 2.880 13,462,343 -0.02(-0.55%)
Oct 01, 2004 2.900 2.901 2.842 2.896 12,580,049 +0.04(+1.30%)
Sep 30, 2004 2.808 2.894 2.803 2.859 17,374,452 +0.06(+2.11%)
Sep 29, 2004 2.840 2.840 2.771 2.800 17,652,186 -0.02(-0.68%)
Sep 28, 2004 2.798 2.848 2.783 2.819 26,006,624 +0.07(+2.65%)
Sep 27, 2004 2.778 2.782 2.727 2.747 13,134,113 -0.02(-0.80%)
Sep 24, 2004 2.703 2.783 2.698 2.769 25,140,460 +0.07(+2.75%)
Sep 23, 2004 2.697 2.721 2.641 2.694 12,567,425 -0.00(-0.08%)
Sep 22, 2004 2.704 2.725 2.690 2.697 17,525,944 -0.02(-0.88%)
Sep 21, 2004 2.615 2.729 2.597 2.720 18,526,064 +0.14(+5.28%)
Sep 20, 2004 2.591 2.601 2.571 2.584 10,661,867 +0.01(+0.54%)
Sep 17, 2004 2.551 2.584 2.549 2.570 13,653,109 +0.02(+0.98%)
Sep 16, 2004 2.558 2.558 2.531 2.545 10,252,982 -0.02(-0.64%)
Sep 15, 2004 2.602 2.627 2.557 2.562 18,826,240 -0.02(-0.88%)
Sep 14, 2004 2.530 2.599 2.530 2.584 19,979,254 +0.05(+2.01%)
Sep 13, 2004 2.476 2.535 2.467 2.533 16,575,619 +0.08(+3.46%)
Sep 10, 2004 2.477 2.477 2.435 2.449 16,191,983 -0.04(-1.53%)
Sep 09, 2004 2.372 2.492 2.372 2.487 20,664,468 +0.11(+4.59%)
Sep 08, 2004 2.385 2.416 2.372 2.378 13,468,655 -0.03(-1.26%)
Sep 07, 2004 2.342 2.411 2.292 2.408 26,985,702 +0.05(+2.04%)
Sep 03, 2004 2.394 2.396 2.353 2.360 11,119,846 -0.03(-1.40%)
Sep 02, 2004 2.408 2.430 2.368 2.393 12,860,588 -0.01(-0.42%)
Sep 01, 2004 2.357 2.417 2.356 2.403 17,408,118 +0.05(+2.10%)
Aug 31, 2004 2.315 2.360 2.302 2.354 9,885,477 +0.04(+1.82%)
Aug 30, 2004 2.348 2.368 2.297 2.312 8,806,105 -0.04(-1.80%)
Aug 27, 2004 2.337 2.362 2.319 2.354 8,060,573 +0.01(+0.38%)
Aug 26, 2004 2.312 2.350 2.283 2.345 12,371,749 +0.03(+1.45%)
Aug 25, 2004 2.340 2.341 2.276 2.312 13,758,311 +0.01(+0.39%)
Aug 24, 2004 2.296 2.322 2.266 2.303 17,240,496 +0.01(+0.31%)
Aug 23, 2004 2.348 2.360 2.291 2.296 14,513,661 -0.05(-1.96%)
Aug 20, 2004 2.347 2.391 2.331 2.342 15,027,748 -0.00(-0.06%)
Aug 19, 2004 2.365 2.370 2.327 2.343 17,734,244 +0.02(+0.97%)
Aug 18, 2004 2.299 2.339 2.271 2.321 30,679,694 +0.03(+1.15%)
Aug 17, 2004 2.423 2.423 2.288 2.294 29,136,030 -0.13(-5.31%)
Aug 16, 2004 2.370 2.439 2.356 2.423 15,550,952 +0.05(+2.10%)
Aug 13, 2004 2.326 2.412 2.326 2.373 11,718,796 +0.05(+2.23%)
Aug 12, 2004 2.351 2.374 2.316 2.321 16,803,556 -0.01(-0.34%)
Aug 11, 2004 2.437 2.437 2.304 2.329 36,902,740 -0.11(-4.42%)
Aug 10, 2004 2.477 2.482 2.431 2.437 22,514,620 -0.05(-1.92%)
Aug 09, 2004 2.424 2.501 2.418 2.485 17,521,034 +0.07(+2.95%)
Aug 06, 2004 2.406 2.431 2.379 2.413 26,250,692 +0.01(+0.30%)
Aug 05, 2004 2.579 2.597 2.394 2.406 48,865,604 -0.17(-6.68%)
Aug 04, 2004 2.672 2.679 2.574 2.578 21,957,050 -0.10(-3.82%)
Aug 03, 2004 2.668 2.696 2.660 2.681 9,868,644 +0.03(+1.01%)
Aug 02, 2004 2.677 2.677 2.634 2.654 14,576,782 -0.02(-0.63%)
Jul 30, 2004 2.709 2.714 2.666 2.671 13,287,708 -0.01(-0.27%)
Jul 29, 2004 2.656 2.706 2.625 2.678 38,780,244 +0.06(+2.15%)
Jul 28, 2004 2.625 2.645 2.589 2.621 17,893,450 +0.01(+0.34%)
Jul 27, 2004 2.566 2.624 2.522 2.612 18,776,444 +0.03(+1.27%)
Jul 26, 2004 2.639 2.641 2.561 2.580 11,559,590 -0.05(-1.92%)
Jul 23, 2004 2.614 2.633 2.595 2.630 9,440,823 +0.02(+0.61%)
Jul 22, 2004 2.645 2.663 2.584 2.614 15,424,009 -0.03(-1.04%)
Jul 21, 2004 2.756 2.764 2.627 2.642 18,774,340 -0.11(-4.00%)
Jul 20, 2004 2.777 2.779 2.740 2.752 10,405,174 -0.02(-0.64%)
Jul 19, 2004 2.794 2.800 2.759 2.770 11,728,615 -0.02(-0.86%)
Jul 16, 2004 2.789 2.810 2.776 2.794 19,103,972 +0.07(+2.48%)
Jul 15, 2004 2.741 2.743 2.700 2.726 13,875,436 -0.01(-0.30%)
Jul 14, 2004 2.704 2.761 2.700 2.734 14,685,491 +0.02(+0.78%)
Jul 13, 2004 2.704 2.723 2.687 2.713 8,073,899 +0.01(+0.37%)
Jul 12, 2004 2.735 2.749 2.684 2.703 11,605,178 -0.01(-0.51%)
Jul 09, 2004 2.716 2.740 2.714 2.717 8,580,972 +0.01(+0.32%)
Jul 08, 2004 2.765 2.784 2.706 2.708 16,126,056 -0.06(-2.06%)
Jul 07, 2004 2.701 2.765 2.680 2.765 11,666,896 +0.06(+2.39%)
Jul 06, 2004 2.702 2.745 2.695 2.701 11,927,797 +0.02(+0.84%)
Jul 02, 2004 2.665 2.695 2.647 2.678 7,444,090 +0.01(+0.44%)
Jul 01, 2004 2.632 2.669 2.622 2.667 10,263,502 +0.04(+1.42%)
Jun 30, 2004 2.589 2.639 2.581 2.629 9,811,134 +0.06(+2.22%)
Jun 29, 2004 2.555 2.586 2.552 2.572 10,051,696 +0.01(+0.50%)
Jun 28, 2004 2.620 2.625 2.545 2.559 13,301,033 -0.05(-1.87%)
Jun 25, 2004 2.606 2.642 2.596 2.608 8,089,328 -0.01(-0.48%)
Jun 24, 2004 2.647 2.670 2.620 2.621 11,596,762 -0.03(-1.04%)
Jun 23, 2004 2.549 2.651 2.549 2.648 21,123,148 +0.10(+4.00%)
Jun 22, 2004 2.503 2.549 2.503 2.546 13,177,596 +0.04(+1.77%)
Jun 21, 2004 2.553 2.563 2.500 2.502 19,604,032 +0.00(+0.07%)
Jun 18, 2004 2.476 2.505 2.470 2.500 15,017,929 +0.02(+0.92%)
Jun 17, 2004 2.430 2.481 2.417 2.477 14,317,985 +0.05(+2.04%)
Jun 16, 2004 2.405 2.455 2.400 2.428 13,517,048 +0.04(+1.60%)
Jun 15, 2004 2.351 2.404 2.351 2.390 13,623,653 +0.06(+2.62%)
Jun 14, 2004 2.338 2.358 2.315 2.329 11,427,737 -0.01(-0.37%)
Jun 10, 2004 2.366 2.370 2.323 2.337 14,429,499 -0.02(-0.97%)
Jun 09, 2004 2.308 2.370 2.276 2.360 30,592,728 +0.06(+2.43%)
Jun 08, 2004 2.386 2.420 2.301 2.304 20,182,644 -0.08(-3.44%)
Jun 07, 2004 2.321 2.388 2.301 2.386 12,917,397 +0.07(+3.05%)
Jun 04, 2004 2.370 2.370 2.290 2.316 21,071,250 -0.05(-1.93%)
Jun 03, 2004 2.394 2.420 2.357 2.361 16,854,756 -0.03(-1.13%)
Jun 02, 2004 2.451 2.458 2.387 2.388 12,884,434 -0.06(-2.38%)
Jun 01, 2004 2.374 2.449 2.366 2.446 16,663,288 +0.09(+3.81%)
May 28, 2004 2.316 2.358 2.313 2.357 9,560,052 +0.04(+1.74%)
May 27, 2004 2.362 2.364 2.306 2.316 16,001,918 -0.04(-1.58%)
May 26, 2004 2.353 2.367 2.328 2.353 15,240,256 +0.02(+0.86%)
May 25, 2004 2.318 2.342 2.312 2.333 18,432,084 +0.02(+0.71%)
May 24, 2004 2.281 2.318 2.258 2.317 18,239,914 +0.05(+2.27%)
May 21, 2004 2.255 2.279 2.247 2.266 10,968,355 +0.03(+1.27%)
May 20, 2004 2.270 2.280 2.237 2.237 8,586,583 -0.03(-1.35%)
May 19, 2004 2.279 2.297 2.256 2.268 15,440,841 +0.00(+0.00%)
May 18, 2004 2.343 2.343 2.260 2.268 15,266,907 -0.08(-3.21%)
May 17, 2004 2.365 2.395 2.340 2.343 10,745,327 -0.01(-0.32%)
May 14, 2004 2.309 2.360 2.300 2.350 10,575,601 +0.04(+1.82%)
May 13, 2004 2.312 2.330 2.290 2.308 7,517,731 -0.01(-0.37%)
May 12, 2004 2.312 2.326 2.268 2.317 10,525,806 +0.02(+0.92%)
May 11, 2004 2.232 2.298 2.232 2.296 11,490,858 +0.06(+2.89%)
May 10, 2004 2.266 2.266 2.212 2.231 14,044,460 -0.07(-2.87%)
May 07, 2004 2.322 2.331 2.287 2.297 11,436,153 -0.02(-1.07%)
May 06, 2004 2.360 2.367 2.306 2.322 11,351,290 -0.03(-1.30%)
May 05, 2004 2.342 2.367 2.314 2.353 14,655,333 +0.01(+0.50%)
May 04, 2004 2.317 2.355 2.310 2.341 14,309,569 +0.03(+1.14%)
May 03, 2004 2.273 2.317 2.251 2.315 17,153,528 +0.04(+1.85%)
Apr 30, 2004 2.278 2.311 2.264 2.273 12,286,185 +0.00(+0.14%)
Apr 29, 2004 2.306 2.326 2.246 2.270 23,458,632 -0.03(-1.21%)
Apr 28, 2004 2.246 2.315 2.234 2.297 135,783,456 +0.07(+3.00%)
Apr 27, 2004 2.223 2.269 2.210 2.230 9,436,615 +0.01(+0.55%)
Apr 26, 2004 2.181 2.242 2.180 2.218 10,034,162 +0.05(+2.12%)
Apr 23, 2004 2.205 2.205 2.153 2.172 11,160,524 -0.04(-1.65%)
Apr 22, 2004 2.126 2.219 2.122 2.209 12,825,520 +0.08(+3.91%)
Apr 21, 2004 2.148 2.148 2.078 2.126 10,853,335 -0.00(-0.17%)
Apr 20, 2004 2.130 2.201 2.126 2.129 33,799,284 +0.04(+1.74%)
Apr 19, 2004 2.095 2.112 2.084 2.093 13,380,987 +0.01(+0.70%)
Apr 16, 2004 2.094 2.103 2.070 2.078 11,443,167 -0.01(-0.51%)
Apr 15, 2004 2.095 2.113 2.070 2.089 15,031,255 +0.00(+0.15%)
Apr 14, 2004 2.121 2.139 2.070 2.086 10,929,781 -0.05(-2.29%)
Apr 13, 2004 2.177 2.218 2.133 2.134 16,515,303 -0.01(-0.61%)
Apr 12, 2004 2.069 2.159 2.069 2.148 13,806,003 +0.09(+4.24%)
Apr 08, 2004 2.067 2.076 2.042 2.060 9,414,873 +0.02(+1.05%)
Apr 07, 2004 2.036 2.048 2.005 2.039 14,672,867 +0.01(+0.39%)
Apr 06, 2004 2.059 2.064 2.020 2.031 10,184,250 -0.02(-0.82%)
Apr 05, 2004 2.014 2.057 2.014 2.048 12,910,383 +0.04(+2.02%)
Apr 02, 2004 2.065 2.065 1.992 2.007 23,595,394 -0.06(-2.80%)
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.