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

Valero Energy (NY: VLO )

155.69 UNCHANGED
Streaming Delayed 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 (%)
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%)
Apr 01, 2004 2.153 2.153 2.054 2.065 22,839,344 -0.07(-3.39%)
Mar 31, 2004 2.133 2.139 2.103 2.137 12,063,858 +0.04(+1.97%)
Mar 30, 2004 2.088 2.100 2.067 2.096 11,917,277 +0.01(+0.36%)
Mar 29, 2004 2.050 2.097 2.049 2.088 6,438,359 +0.05(+2.38%)
Mar 26, 2004 2.032 2.060 2.025 2.040 9,278,111 +0.02(+1.20%)
Mar 25, 2004 2.041 2.042 2.006 2.016 10,200,381 -0.02(-1.00%)
Mar 24, 2004 2.076 2.089 2.032 2.036 10,372,211 -0.04(-1.94%)
Mar 23, 2004 2.077 2.096 2.071 2.076 12,035,103 +0.01(+0.43%)
Mar 22, 2004 2.073 2.080 2.060 2.067 11,983,203 -0.01(-0.26%)
Mar 19, 2004 2.085 2.128 2.070 2.073 8,688,980 -0.01(-0.39%)
Mar 18, 2004 2.048 2.085 2.042 2.081 14,301,153 +0.05(+2.49%)
Mar 17, 2004 2.000 2.036 1.996 2.030 12,805,181 +0.04(+1.95%)
Mar 16, 2004 2.018 2.031 1.979 1.992 14,128,622 -0.03(-1.55%)
Mar 15, 2004 2.067 2.067 2.014 2.023 14,818,747 -0.04(-2.15%)
Mar 12, 2004 2.067 2.077 2.021 2.067 9,538,310 +0.01(+0.43%)
Mar 11, 2004 2.092 2.098 2.056 2.059 10,110,609 -0.04(-2.09%)
Mar 10, 2004 2.136 2.154 2.102 2.102 14,349,546 -0.03(-1.35%)
Mar 09, 2004 2.168 2.172 2.131 2.131 9,555,142 -0.04(-1.68%)
Mar 08, 2004 2.147 2.192 2.147 2.168 8,578,167 +0.02(+0.95%)
Mar 05, 2004 2.114 2.147 2.112 2.147 7,124,276 +0.03(+1.57%)
Mar 04, 2004 2.113 2.114 2.089 2.114 6,061,736 +0.00(+0.07%)
Mar 03, 2004 2.087 2.121 2.044 2.113 11,748,252 +0.01(+0.61%)
Mar 02, 2004 2.162 2.165 2.100 2.100 10,093,075 -0.06(-2.88%)
Mar 01, 2004 2.141 2.166 2.130 2.162 8,376,880 +0.02(+1.10%)
Feb 27, 2004 2.103 2.143 2.094 2.139 10,631,008 +0.03(+1.66%)
Feb 26, 2004 2.050 2.107 2.042 2.104 10,786,005 +0.05(+2.20%)
Feb 25, 2004 1.993 2.060 1.984 2.059 11,742,642 +0.06(+3.07%)
Feb 24, 2004 1.980 2.002 1.959 1.997 6,426,436 +0.01(+0.43%)
Feb 23, 2004 1.983 2.000 1.966 1.989 4,480,200 +0.00(+0.11%)
Feb 20, 2004 1.994 1.995 1.974 1.987 5,544,844 -0.01(-0.57%)
Feb 19, 2004 2.006 2.031 1.997 1.998 4,585,402 -0.01(-0.43%)
Feb 18, 2004 2.028 2.032 1.995 2.006 5,051,797 -0.02(-1.07%)
Feb 17, 2004 1.994 2.039 1.989 2.028 7,874,015 +0.04(+2.17%)
Feb 13, 2004 1.993 1.999 1.955 1.985 8,123,694 -0.00(-0.02%)
Feb 12, 2004 1.971 2.000 1.962 1.985 8,874,135 +0.01(+0.56%)
Feb 11, 2004 1.939 1.988 1.933 1.974 12,009,855 +0.04(+2.05%)
Feb 10, 2004 1.909 1.945 1.903 1.935 8,259,054 +0.02(+1.27%)
Feb 09, 2004 1.885 1.914 1.882 1.911 12,005,647 +0.03(+1.53%)
Feb 06, 2004 1.896 1.901 1.872 1.882 28,802,892 -0.02(-1.05%)
Feb 05, 2004 1.903 1.955 1.890 1.902 13,796,184 +0.01(+0.74%)
Feb 04, 2004 1.907 1.918 1.880 1.888 7,683,249 -0.02(-1.16%)
Feb 03, 2004 1.895 1.928 1.882 1.910 6,941,224 -0.00(-0.26%)
Feb 02, 2004 1.880 1.936 1.867 1.915 8,120,889 +0.03(+1.51%)
Jan 30, 2004 1.866 1.892 1.854 1.886 8,850,289 -0.02(-1.25%)
Jan 29, 2004 1.939 1.945 1.882 1.910 9,140,647 -0.03(-1.38%)
Jan 28, 2004 1.934 1.960 1.916 1.937 10,866,660 +0.01(+0.76%)
Jan 27, 2004 1.928 1.942 1.897 1.922 12,965,088 +0.02(+0.90%)
Jan 26, 2004 1.870 1.912 1.845 1.905 7,804,582 +0.03(+1.85%)
Jan 23, 2004 1.854 1.910 1.854 1.871 9,018,613 +0.02(+0.88%)
Jan 22, 2004 1.845 1.862 1.837 1.854 6,782,019 -0.01(-0.44%)
Jan 21, 2004 1.868 1.889 1.837 1.862 7,794,062 +0.01(+0.29%)
Jan 20, 2004 1.792 1.862 1.792 1.857 7,228,776 +0.07(+3.64%)
Jan 16, 2004 1.763 1.794 1.762 1.792 6,385,057 +0.03(+1.62%)
Jan 15, 2004 1.782 1.797 1.757 1.763 11,245,387 -0.02(-1.30%)
Jan 14, 2004 1.747 1.799 1.711 1.787 20,221,218 -0.00(-0.16%)
Jan 13, 2004 1.713 1.809 1.713 1.789 22,713,802 +0.10(+5.64%)
Jan 12, 2004 1.662 1.697 1.653 1.694 10,790,213 +0.03(+2.02%)
Jan 09, 2004 1.654 1.680 1.639 1.660 10,432,527 +0.00(+0.28%)
Jan 08, 2004 1.668 1.671 1.630 1.656 12,438,377 -0.02(-0.94%)
Jan 07, 2004 1.690 1.690 1.665 1.671 15,152,588 -0.02(-1.08%)
Jan 06, 2004 1.675 1.690 1.667 1.690 11,072,155 +0.01(+0.85%)
Jan 05, 2004 1.647 1.682 1.641 1.675 13,208,456 +0.03(+2.13%)
Jan 02, 2004 1.658 1.665 1.629 1.640 9,781,677 -0.01(-0.69%)
Dec 31, 2003 1.661 1.661 1.627 1.652 9,222,003 -0.01(-0.88%)
Dec 30, 2003 1.658 1.678 1.651 1.666 6,075,763 +0.01(+0.41%)
Dec 29, 2003 1.640 1.663 1.636 1.660 4,978,156 +0.02(+1.26%)
Dec 26, 2003 1.636 1.647 1.632 1.639 1,171,949 +0.00(+0.20%)
Dec 24, 2003 1.635 1.640 1.627 1.636 2,741,562 +0.00(+0.02%)
Dec 23, 2003 1.647 1.647 1.622 1.635 7,820,011 -0.01(-0.71%)
Dec 22, 2003 1.668 1.668 1.645 1.647 8,832,054 -0.02(-1.26%)
Dec 19, 2003 1.672 1.673 1.648 1.668 11,299,391 +0.01(+0.52%)
Dec 18, 2003 1.611 1.670 1.610 1.660 15,069,127 +0.06(+3.47%)
Dec 17, 2003 1.572 1.609 1.565 1.604 8,814,521 +0.03(+2.04%)
Dec 16, 2003 1.587 1.588 1.569 1.572 6,529,534 -0.01(-0.88%)
Dec 15, 2003 1.609 1.609 1.582 1.586 4,920,646 -0.02(-1.37%)
Dec 12, 2003 1.568 1.611 1.568 1.608 10,580,511 +0.04(+2.48%)
Dec 11, 2003 1.560 1.573 1.532 1.569 10,003,303 +0.01(+0.62%)
Dec 10, 2003 1.602 1.604 1.558 1.560 8,352,333 -0.05(-3.08%)
Dec 09, 2003 1.625 1.627 1.603 1.609 8,489,096 -0.01(-0.55%)
Dec 08, 2003 1.605 1.620 1.591 1.618 7,164,954 +0.01(+0.78%)
Dec 05, 2003 1.596 1.607 1.593 1.605 5,807,147 +0.01(+0.60%)
Dec 04, 2003 1.566 1.596 1.552 1.596 7,199,320 +0.03(+2.10%)
Dec 03, 2003 1.553 1.577 1.553 1.563 8,778,752 +0.02(+0.99%)
Dec 02, 2003 1.564 1.569 1.544 1.548 8,708,617 -0.02(-1.03%)
Dec 01, 2003 1.535 1.564 1.535 1.564 6,265,127 +0.03(+1.79%)
Nov 28, 2003 1.546 1.547 1.529 1.536 3,647,702 -0.02(-1.10%)
Nov 26, 2003 1.541 1.558 1.539 1.553 4,764,245 +0.01(+0.81%)
Nov 25, 2003 1.530 1.542 1.524 1.541 7,728,836 +0.01(+0.77%)
Nov 24, 2003 1.529 1.532 1.515 1.529 6,016,149 -0.00(-0.23%)
Nov 21, 2003 1.524 1.538 1.524 1.533 5,722,284 +0.01(+0.61%)
Nov 20, 2003 1.523 1.532 1.517 1.524 5,927,779 -0.00(-0.26%)
Nov 19, 2003 1.538 1.540 1.515 1.527 9,521,478 -0.02(-1.15%)
Nov 18, 2003 1.544 1.553 1.538 1.545 6,604,578 -0.00(-0.07%)
Nov 17, 2003 1.551 1.576 1.542 1.546 4,757,232 -0.04(-2.32%)
Nov 14, 2003 1.561 1.583 1.550 1.583 8,509,435 +0.03(+1.62%)
Nov 13, 2003 1.527 1.559 1.527 1.558 5,747,533 +0.02(+1.04%)
Nov 12, 2003 1.511 1.541 1.511 1.542 3,397,321 +0.03(+1.79%)
Nov 11, 2003 1.531 1.533 1.509 1.515 7,238,595 -0.03(-2.12%)
Nov 10, 2003 1.555 1.555 1.532 1.547 6,680,324 -0.02(-1.34%)
Nov 07, 2003 1.538 1.568 1.533 1.568 7,433,570 +0.02(+1.62%)
Nov 06, 2003 1.538 1.543 1.516 1.543 5,393,353 +0.01(+0.37%)
Nov 05, 2003 1.516 1.538 1.522 1.538 5,065,123 +0.00(+0.21%)
Nov 04, 2003 1.516 1.537 1.515 1.535 6,780,616 +0.02(+1.22%)
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.