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

Valero Energy (NY: VLO )

157.14 +6.24 (+4.14%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2006 35.42 36.33 34.68 35.61 24,266,408 -0.44(-1.22%)
Jan 30, 2006 34.79 36.07 34.59 36.05 19,928,406 +1.80(+5.25%)
Jan 27, 2006 34.21 34.58 33.77 34.25 13,579,468 +0.50(+1.47%)
Jan 26, 2006 33.54 33.79 32.31 33.75 20,372,006 +0.46(+1.39%)
Jan 25, 2006 34.84 34.88 32.86 33.29 21,362,484 -1.10(-3.20%)
Jan 24, 2006 34.57 34.97 34.12 34.39 13,813,191 -0.50(-1.42%)
Jan 23, 2006 34.23 34.95 33.82 34.89 14,446,858 +0.48(+1.41%)
Jan 20, 2006 34.64 35.27 34.24 34.40 20,285,916 +0.06(+0.17%)
Jan 19, 2006 33.93 34.56 33.56 34.35 20,524,374 +0.66(+1.96%)
Jan 18, 2006 34.39 34.51 32.84 33.68 19,357,860 -0.63(-1.84%)
Jan 17, 2006 34.34 34.45 33.78 34.32 18,590,236 +1.10(+3.31%)
Jan 13, 2006 32.54 33.34 32.54 33.22 10,912,423 +0.48(+1.46%)
Jan 12, 2006 32.93 33.67 32.53 32.74 19,009,292 +0.26(+0.79%)
Jan 11, 2006 32.45 32.87 31.40 32.48 20,357,104 +0.10(+0.32%)
Jan 10, 2006 32.16 33.25 32.05 32.38 19,745,004 +0.30(+0.92%)
Jan 09, 2006 32.22 32.28 31.71 32.08 13,427,802 +0.21(+0.64%)
Jan 06, 2006 31.91 32.19 31.59 31.88 18,230,096 +0.64(+2.04%)
Jan 05, 2006 31.25 31.45 30.51 31.24 16,330,148 -0.08(-0.25%)
Jan 04, 2006 30.57 31.44 30.54 31.32 16,220,387 +0.31(+1.01%)
Jan 03, 2006 30.12 31.10 29.94 31.00 23,188,438 +1.57(+5.35%)
Dec 30, 2005 29.16 29.69 28.99 29.43 14,439,669 +0.00(+0.00%)
Dec 29, 2005 29.52 30.11 29.21 29.43 10,828,086 -0.15(-0.52%)
Dec 28, 2005 29.29 29.80 29.15 29.58 12,020,024 +0.55(+1.91%)
Dec 27, 2005 29.77 29.77 28.87 29.03 14,870,646 -1.10(-3.65%)
Dec 23, 2005 30.23 30.32 29.84 30.13 8,372,672 -0.31(-1.03%)
Dec 22, 2005 30.24 30.68 30.14 30.44 13,331,892 +0.26(+0.87%)
Dec 21, 2005 29.40 30.23 29.36 30.18 15,674,389 +0.97(+3.32%)
Dec 20, 2005 29.51 29.89 29.11 29.21 19,462,360 -0.33(-1.10%)
Dec 19, 2005 30.05 30.36 29.33 29.54 14,985,492 -0.27(-0.92%)
Dec 16, 2005 30.48 30.44 29.70 29.81 19,344,886 +14.57(+95.62%)
Dec 15, 2005 15.54 15.61 15.02 15.24 24,652,674 -0.40(-2.57%)
Dec 14, 2005 15.47 15.69 15.35 15.64 21,199,596 +0.10(+0.64%)
Dec 13, 2005 15.52 15.86 15.50 15.54 28,103,298 +0.08(+0.51%)
Dec 12, 2005 15.22 15.56 15.14 15.46 25,001,944 +0.43(+2.84%)
Dec 09, 2005 15.05 15.14 14.91 15.04 18,341,960 -0.16(-1.03%)
Dec 08, 2005 14.86 15.22 14.85 15.19 22,885,282 +0.37(+2.48%)
Dec 07, 2005 14.94 15.23 14.72 14.83 23,476,868 -0.04(-0.27%)
Dec 06, 2005 14.83 15.05 14.62 14.87 20,104,092 -0.03(-0.22%)
Dec 05, 2005 14.80 15.13 14.71 14.90 29,524,576 +0.38(+2.64%)
Dec 02, 2005 14.47 14.71 14.42 14.51 26,634,328 +0.10(+0.69%)
Dec 01, 2005 13.86 14.46 13.86 14.42 33,740,020 +0.70(+5.09%)
Nov 30, 2005 13.70 13.86 13.61 13.72 24,871,494 +0.11(+0.84%)
Nov 29, 2005 13.70 13.87 13.55 13.60 29,263,326 +0.02(+0.14%)
Nov 28, 2005 14.26 14.32 13.58 13.58 38,615,076 -0.86(-5.93%)
Nov 25, 2005 14.45 14.54 14.40 14.44 5,382,482 +0.10(+0.70%)
Nov 23, 2005 14.48 14.51 14.26 14.34 25,772,374 -0.26(-1.76%)
Nov 22, 2005 14.28 14.66 14.27 14.60 24,213,280 +0.48(+3.41%)
Nov 21, 2005 14.04 14.17 13.90 14.12 27,906,570 +0.12(+0.85%)
Nov 18, 2005 14.08 14.21 13.80 14.00 24,277,804 -0.17(-1.19%)
Nov 17, 2005 14.26 14.36 13.98 14.17 26,934,856 -0.02(-0.12%)
Nov 16, 2005 14.09 14.31 13.90 14.18 30,851,874 +0.21(+1.47%)
Nov 15, 2005 14.26 14.54 13.98 13.98 32,144,456 -0.32(-2.24%)
Nov 14, 2005 14.02 14.32 13.91 14.30 23,460,386 +0.57(+4.12%)
Nov 11, 2005 13.74 14.01 13.60 13.73 25,433,624 +0.12(+0.91%)
Nov 10, 2005 14.10 14.17 13.55 13.61 40,528,000 -0.59(-4.13%)
Nov 09, 2005 14.76 14.76 14.17 14.19 41,348,576 -0.58(-3.96%)
Nov 08, 2005 14.76 14.87 14.58 14.78 25,095,926 +0.04(+0.29%)
Nov 07, 2005 15.03 15.01 14.56 14.74 39,593,456 -0.29(-1.95%)
Nov 04, 2005 15.63 15.63 14.94 15.03 36,564,692 -0.68(-4.31%)
Nov 03, 2005 15.60 15.88 15.53 15.71 27,634,448 +0.30(+1.97%)
Nov 02, 2005 15.09 15.48 14.97 15.40 32,581,394 +0.32(+2.09%)
Nov 01, 2005 14.93 15.11 14.83 15.09 30,636,912 +0.08(+0.54%)
Oct 31, 2005 14.78 15.21 14.76 15.01 55,059,896 +0.82(+5.77%)
Oct 28, 2005 14.03 14.23 13.49 14.19 38,866,160 +0.24(+1.72%)
Oct 27, 2005 14.57 14.70 13.94 13.95 32,525,988 -0.44(-3.09%)
Oct 26, 2005 14.36 15.02 14.19 14.39 41,689,428 -0.02(-0.11%)
Oct 25, 2005 14.01 14.58 13.96 14.41 32,983,616 +0.47(+3.38%)
Oct 24, 2005 13.47 14.01 13.25 13.94 33,302,730 +0.44(+3.28%)
Oct 21, 2005 13.26 13.75 13.15 13.50 38,206,544 +0.24(+1.83%)
Oct 20, 2005 13.84 14.00 13.08 13.25 49,951,640 -0.86(-6.09%)
Oct 19, 2005 14.24 14.29 13.37 14.11 56,003,556 -0.13(-0.89%)
Oct 18, 2005 14.69 14.88 14.19 14.24 30,702,488 -0.52(-3.50%)
Oct 17, 2005 14.81 14.97 14.61 14.76 25,161,150 +0.32(+2.19%)
Oct 14, 2005 14.04 14.56 13.65 14.44 50,384,368 +0.14(+0.98%)
Oct 13, 2005 14.62 14.68 13.93 14.30 47,217,792 -0.53(-3.58%)
Oct 12, 2005 15.33 15.34 14.67 14.83 28,946,316 -0.51(-3.34%)
Oct 11, 2005 15.15 15.43 15.11 15.34 24,359,862 +0.37(+2.44%)
Oct 10, 2005 15.28 15.29 14.86 14.98 27,114,750 -0.38(-2.47%)
Oct 07, 2005 14.97 15.39 14.74 15.36 41,826,192 +0.66(+4.52%)
Oct 06, 2005 14.83 14.94 14.19 14.69 72,285,664 -0.39(-2.58%)
Oct 05, 2005 16.15 16.20 15.00 15.08 53,886,192 -0.96(-6.00%)
Oct 04, 2005 16.25 16.43 16.04 16.04 19,254,060 -0.50(-3.05%)
Oct 03, 2005 16.25 16.58 16.20 16.55 21,377,738 +0.43(+2.65%)
Sep 30, 2005 16.40 16.34 16.08 16.12 20,759,852 -0.28(-1.68%)
Sep 29, 2005 16.64 16.72 16.31 16.40 27,776,470 -0.16(-0.97%)
Sep 28, 2005 16.56 16.62 15.89 16.56 42,065,352 +0.50(+3.14%)
Sep 27, 2005 16.06 16.22 15.88 16.05 22,068,214 -0.07(-0.41%)
Sep 26, 2005 15.54 16.14 15.47 16.12 33,630,960 +0.32(+2.05%)
Sep 23, 2005 15.79 16.02 15.64 15.79 29,427,790 -0.29(-1.80%)
Sep 22, 2005 16.08 16.67 15.62 16.08 57,739,388 -0.05(-0.30%)
Sep 21, 2005 15.93 16.15 15.80 16.13 42,858,924 +0.56(+3.61%)
Sep 20, 2005 15.57 15.82 15.41 15.57 31,577,768 -0.30(-1.86%)
Sep 19, 2005 15.87 16.08 15.66 15.87 45,322,752 +0.46(+2.98%)
Sep 16, 2005 15.53 15.61 15.30 15.41 32,104,128 -0.09(-0.59%)
Sep 15, 2005 15.93 15.93 15.35 15.50 43,312,344 -0.33(-2.08%)
Sep 14, 2005 15.97 16.04 15.72 15.83 34,848,848 -0.01(-0.09%)
Sep 13, 2005 15.85 16.02 15.69 15.84 30,590,272 +0.04(+0.23%)
Sep 12, 2005 16.30 16.37 15.74 15.81 40,720,868 -0.59(-3.58%)
Sep 09, 2005 16.14 16.41 16.07 16.39 46,031,464 +0.42(+2.62%)
Sep 08, 2005 15.93 16.07 15.76 15.97 9,224,458 +0.14(+0.91%)
Sep 07, 2005 15.81 16.01 15.62 15.83 58,782,992 +0.23(+1.48%)
Sep 06, 2005 15.53 15.67 15.06 15.60 24,806,620 +0.14(+0.90%)
Sep 02, 2005 15.28 15.72 15.04 15.46 66,558,116 -0.15(-0.98%)
Sep 01, 2005 15.68 16.15 15.22 15.61 91,820,960 +0.43(+2.82%)
Aug 31, 2005 13.86 15.51 13.80 15.19 125,932,344 +1.38(+10.03%)
Aug 30, 2005 13.13 13.86 13.11 13.80 46,364,604 +0.70(+5.34%)
Aug 29, 2005 13.03 13.10 12.76 13.10 24,021,462 +0.36(+2.82%)
Aug 26, 2005 12.76 12.85 12.63 12.74 16,037,687 -0.02(-0.12%)
Aug 25, 2005 12.85 12.87 12.70 12.76 15,338,094 -0.15(-1.13%)
Aug 24, 2005 12.60 12.96 12.56 12.90 23,676,400 +0.31(+2.48%)
Aug 23, 2005 12.65 12.70 12.38 12.59 15,615,827 +0.03(+0.20%)
Aug 22, 2005 12.69 12.77 12.37 12.56 18,506,776 +0.03(+0.26%)
Aug 19, 2005 12.40 12.58 12.31 12.53 19,757,276 +0.29(+2.40%)
Aug 18, 2005 12.21 12.39 11.96 12.24 37,598,124 -0.10(-0.80%)
Aug 17, 2005 12.90 13.15 12.20 12.34 41,655,064 -0.60(-4.64%)
Aug 16, 2005 13.33 13.37 12.93 12.94 20,501,054 -0.44(-3.32%)
Aug 15, 2005 13.36 13.47 13.20 13.38 15,924,419 +0.01(+0.05%)
Aug 12, 2005 13.35 13.43 13.15 13.37 17,285,732 +0.16(+1.18%)
Aug 11, 2005 13.07 13.22 12.96 13.22 27,995,642 +0.28(+2.14%)
Aug 10, 2005 12.79 12.97 12.72 12.94 20,981,126 +0.23(+1.81%)
Aug 09, 2005 12.59 12.74 12.48 12.71 12,265,145 +0.12(+0.95%)
Aug 08, 2005 12.73 12.83 12.57 12.59 17,110,746 +0.00(+0.00%)
Aug 05, 2005 12.76 12.83 12.36 12.59 24,014,450 -0.13(-1.03%)
Aug 04, 2005 12.43 12.88 12.35 12.72 25,192,710 +0.40(+3.22%)
Aug 03, 2005 12.19 12.52 12.12 12.33 29,963,620 +0.24(+1.96%)
Aug 02, 2005 11.91 12.13 11.86 12.09 17,303,266 +0.22(+1.86%)
Aug 01, 2005 11.89 11.95 11.83 11.87 13,993,963 +0.07(+0.57%)
Jul 29, 2005 11.97 11.97 11.78 11.80 16,432,545 -0.03(-0.29%)
Jul 28, 2005 11.96 11.99 11.76 11.84 14,440,020 -0.01(-0.08%)
Jul 27, 2005 11.81 11.86 11.54 11.85 15,772,578 +0.08(+0.70%)
Jul 26, 2005 12.10 12.12 11.73 11.76 25,413,986 -0.25(-2.07%)
Jul 25, 2005 11.87 12.20 11.81 12.01 22,509,710 +0.13(+1.08%)
Jul 22, 2005 11.46 11.90 11.44 11.88 19,237,580 +0.52(+4.55%)
Jul 21, 2005 11.56 11.57 11.23 11.37 16,618,752 -0.18(-1.54%)
Jul 20, 2005 11.66 11.71 11.41 11.54 14,571,522 -0.12(-1.04%)
Jul 19, 2005 11.52 11.69 11.39 11.67 14,874,854 +0.20(+1.74%)
Jul 18, 2005 11.62 11.62 11.30 11.47 17,591,168 -0.24(-2.02%)
Jul 15, 2005 11.70 11.83 11.64 11.70 19,165,692 +0.16(+1.40%)
Jul 14, 2005 12.08 12.17 11.50 11.54 26,836,666 -0.51(-4.23%)
Jul 13, 2005 12.15 12.23 12.01 12.05 18,260,954 -0.09(-0.76%)
Jul 12, 2005 12.12 12.30 12.08 12.15 16,309,108 +0.08(+0.69%)
Jul 11, 2005 11.71 12.07 11.69 12.06 18,296,372 +0.00(+0.04%)
Jul 08, 2005 12.18 12.21 11.88 12.06 22,452,902 -0.10(-0.80%)
Jul 07, 2005 11.65 12.17 11.65 12.16 25,601,246 +0.25(+2.10%)
Jul 06, 2005 12.11 12.22 11.88 11.91 21,967,220 -0.21(-1.72%)
Jul 05, 2005 11.76 12.12 11.75 12.11 24,867,286 +0.53(+4.59%)
Jul 01, 2005 11.39 11.61 11.30 11.58 13,896,827 +0.30(+2.68%)
Jun 30, 2005 11.30 11.44 11.21 11.28 13,710,619 +0.03(+0.24%)
Jun 29, 2005 11.14 11.34 11.05 11.25 19,358,562 +0.05(+0.48%)
Jun 28, 2005 11.50 11.53 11.15 11.20 21,808,714 -0.34(-2.98%)
Jun 27, 2005 11.50 11.72 11.46 11.54 18,873,932 +0.20(+1.73%)
Jun 24, 2005 11.41 11.44 11.18 11.35 13,404,832 +0.05(+0.43%)
Jun 23, 2005 11.45 11.64 11.29 11.30 20,860,144 -0.18(-1.53%)
Jun 22, 2005 11.36 11.47 11.15 11.47 24,008,838 +0.20(+1.80%)
Jun 21, 2005 11.46 11.51 11.18 11.27 23,237,358 -0.27(-2.36%)
Jun 20, 2005 11.55 11.73 11.45 11.54 24,292,182 +0.14(+1.25%)
Jun 17, 2005 11.23 11.48 11.14 11.40 33,772,632 +0.46(+4.25%)
Jun 16, 2005 10.81 10.93 10.75 10.93 14,663,398 +0.11(+0.99%)
Jun 15, 2005 10.65 10.90 10.55 10.83 25,832,338 +0.22(+2.08%)
Jun 14, 2005 10.54 10.61 10.47 10.61 16,462,001 +0.10(+0.99%)
Jun 13, 2005 10.48 10.62 10.37 10.50 20,457,220 -0.06(-0.58%)
Jun 10, 2005 10.48 10.64 10.42 10.56 24,223,450 +0.05(+0.46%)
Jun 09, 2005 10.19 10.52 10.19 10.52 19,249,852 +0.35(+3.45%)
Jun 08, 2005 10.08 10.40 9.945 10.16 22,214,794 +0.04(+0.38%)
Jun 07, 2005 10.33 10.48 10.10 10.13 16,350,838 -0.22(-2.14%)
Jun 06, 2005 10.28 10.40 10.15 10.35 13,729,907 +0.10(+1.00%)
Jun 03, 2005 10.12 10.33 10.09 10.24 19,458,854 +0.16(+1.57%)
Jun 02, 2005 10.08 10.25 10.01 10.09 18,364,404 -0.08(-0.79%)
Jun 01, 2005 9.874 10.23 9.870 10.17 19,076,270 +0.38(+3.91%)
May 31, 2005 10.02 10.05 9.784 9.784 22,895,452 -0.27(-2.65%)
May 27, 2005 9.805 10.05 9.804 10.05 15,553,056 +0.26(+2.65%)
May 26, 2005 9.761 9.852 9.696 9.791 14,712,843 +0.12(+1.22%)
May 25, 2005 9.646 9.781 9.368 9.673 25,190,958 +0.06(+0.62%)
May 24, 2005 9.609 9.666 9.520 9.613 17,869,604 +0.20(+2.15%)
May 23, 2005 9.296 9.510 9.224 9.410 18,387,548 +0.12(+1.24%)
May 20, 2005 9.473 9.473 9.255 9.295 16,847,390 -0.14(-1.44%)
May 19, 2005 9.125 9.430 9.073 9.430 27,348,650 +0.42(+4.62%)
May 18, 2005 9.125 9.225 8.940 9.014 35,430,964 +0.05(+0.51%)
May 17, 2005 8.628 9.011 8.591 8.968 30,276,070 +0.32(+3.69%)
May 16, 2005 8.747 8.797 8.241 8.649 50,898,808 -0.17(-1.94%)
May 13, 2005 9.006 9.111 8.669 8.820 34,791,336 -0.02(-0.27%)
May 12, 2005 9.539 9.544 8.804 8.844 37,638,452 -0.74(-7.69%)
May 11, 2005 9.624 9.694 9.425 9.582 19,689,596 -0.10(-1.03%)
May 10, 2005 9.763 9.959 9.639 9.681 19,742,198 -0.11(-1.09%)
May 09, 2005 9.767 9.788 9.640 9.788 15,381,226 +0.13(+1.33%)
May 06, 2005 9.651 9.801 9.626 9.660 19,643,658 +0.09(+0.94%)
May 05, 2005 9.517 9.706 9.477 9.570 23,143,378 +0.07(+0.78%)
May 04, 2005 9.426 9.522 9.154 9.496 36,154,756 +0.11(+1.22%)
May 03, 2005 9.627 9.681 9.296 9.382 28,208,500 -0.39(-3.98%)
May 02, 2005 9.757 9.810 9.510 9.771 30,788,052 +0.00(+0.00%)
Apr 29, 2005 9.888 9.910 9.612 9.771 30,526,100 +0.15(+1.51%)
Apr 28, 2005 9.828 9.902 9.446 9.626 34,857,964 -0.20(-2.05%)
Apr 27, 2005 10.41 10.44 9.774 9.827 46,674,600 -0.62(-5.91%)
Apr 26, 2005 10.81 10.88 10.44 10.44 23,978,680 -0.37(-3.45%)
Apr 25, 2005 10.59 11.26 10.59 10.82 54,582,980 +0.12(+1.11%)
Apr 22, 2005 10.71 10.89 10.47 10.70 19,814,788 -0.01(-0.12%)
Apr 21, 2005 9.996 10.75 9.917 10.71 33,408,632 +0.23(+2.23%)
Apr 20, 2005 10.60 10.94 10.37 10.48 36,981,992 -0.08(-0.72%)
Apr 19, 2005 10.21 10.60 10.18 10.55 29,980,802 +0.55(+5.46%)
Apr 18, 2005 9.525 10.05 9.304 10.01 29,493,718 +0.37(+3.82%)
Apr 15, 2005 10.14 10.26 9.482 9.640 39,452,836 -0.65(-6.33%)
Apr 14, 2005 10.49 10.62 10.27 10.29 22,510,412 -0.13(-1.20%)
Apr 13, 2005 10.49 10.80 10.37 10.42 25,849,872 -0.20(-1.89%)
Apr 12, 2005 10.89 10.95 10.47 10.62 28,851,634 -0.29(-2.64%)
Apr 11, 2005 10.95 11.03 10.70 10.91 29,812,830 -0.10(-0.92%)
Apr 08, 2005 11.19 11.32 10.98 11.01 25,872,666 -0.19(-1.71%)
Apr 07, 2005 11.54 11.68 11.08 11.20 40,772,420 -0.23(-2.03%)
Apr 06, 2005 10.75 11.44 10.68 11.43 35,094,320 +0.68(+6.35%)
Apr 05, 2005 10.93 11.09 10.66 10.75 22,370,494 -0.18(-1.66%)
Apr 04, 2005 11.32 11.36 10.77 10.93 37,571,472 -0.16(-1.43%)
Apr 01, 2005 10.65 11.13 10.65 11.09 35,016,120 +0.64(+6.13%)
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%)
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.