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

Valero Energy (NY: VLO )

152.29 -2.33 (-1.50%)
Streaming Delayed Price Updated: 11:27 AM EDT, May 30, 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 (%)
May 31, 2018 94.14 96.39 93.40 93.63 7,052,903 -0.78(-0.83%)
May 30, 2018 93.24 95.04 92.75 94.41 3,878,216 +2.12(+2.29%)
May 29, 2018 91.38 93.83 91.32 92.29 3,916,444 +0.57(+0.62%)
May 25, 2018 91.72 91.72 91.72 0 -2.43(-2.58%)
May 24, 2018 92.78 94.97 92.36 94.15 4,088,402 +0.64(+0.69%)
May 23, 2018 92.14 94.02 91.57 93.51 4,395,790 +0.70(+0.75%)
May 22, 2018 94.14 94.77 92.44 92.82 4,211,047 -1.48(-1.56%)
May 21, 2018 93.88 94.54 92.88 94.29 3,873,847 +1.16(+1.24%)
May 18, 2018 92.74 93.38 91.94 93.13 5,056,906 +0.66(+0.71%)
May 17, 2018 89.97 93.50 89.87 92.48 7,622,539 +3.65(+4.10%)
May 16, 2018 88.79 89.04 87.97 88.83 3,481,179 -0.08(-0.10%)
May 15, 2018 88.91 89.32 88.09 88.92 4,616,009 +0.02(+0.03%)
May 14, 2018 88.38 89.15 88.22 88.89 5,130,438 +0.95(+1.08%)
May 11, 2018 87.96 88.33 87.57 87.94 3,615,036 +0.11(+0.12%)
May 10, 2018 88.64 88.98 87.44 87.83 6,567,766 -0.25(-0.29%)
May 09, 2018 87.42 88.87 87.09 88.09 5,422,210 +1.25(+1.44%)
May 08, 2018 86.74 86.88 85.18 86.84 7,954,171 -0.37(-0.42%)
May 07, 2018 87.58 88.59 86.95 87.20 4,497,972 +0.21(+0.25%)
May 04, 2018 86.69 87.40 85.87 86.99 3,810,038 +0.02(+0.02%)
May 03, 2018 85.75 87.37 85.13 86.97 4,661,814 +0.86(+1.00%)
May 02, 2018 84.81 87.05 84.81 86.12 7,400,381 +1.17(+1.38%)
May 01, 2018 84.59 85.20 83.45 84.94 4,797,822 -0.16(-0.19%)
Apr 30, 2018 84.45 86.94 84.28 85.10 7,387,712 +0.88(+1.05%)
Apr 27, 2018 85.62 86.15 83.87 84.22 3,465,607 -1.35(-1.58%)
Apr 26, 2018 84.23 85.79 82.05 85.57 6,403,027 +2.19(+2.63%)
Apr 25, 2018 82.69 83.78 81.53 83.38 4,952,540 +0.30(+0.36%)
Apr 24, 2018 83.89 85.12 82.59 83.08 4,275,096 -0.74(-0.89%)
Apr 23, 2018 83.43 83.83 82.46 83.82 2,819,196 +0.54(+0.65%)
Apr 20, 2018 82.74 83.32 82.38 83.28 3,643,385 +0.27(+0.32%)
Apr 19, 2018 82.50 83.31 81.57 83.01 4,223,480 +0.51(+0.61%)
Apr 18, 2018 82.29 83.49 81.86 82.50 5,089,863 +0.65(+0.80%)
Apr 17, 2018 81.04 82.04 79.85 81.85 4,782,669 +0.92(+1.14%)
Apr 16, 2018 78.45 81.59 78.35 80.93 7,659,498 +2.81(+3.59%)
Apr 13, 2018 77.75 78.43 77.07 78.12 3,442,695 +1.00(+1.29%)
Apr 12, 2018 77.22 77.70 76.45 77.12 4,229,964 +0.17(+0.22%)
Apr 11, 2018 75.94 77.42 75.44 76.96 4,571,246 +1.09(+1.44%)
Apr 10, 2018 74.70 76.12 74.47 75.87 4,569,186 +2.21(+3.00%)
Apr 09, 2018 73.51 74.57 73.31 73.66 4,762,709 +0.64(+0.87%)
Apr 06, 2018 72.93 73.65 71.94 73.02 4,473,582 -0.52(-0.71%)
Apr 05, 2018 71.98 73.82 71.89 73.54 4,908,752 +1.93(+2.69%)
Apr 04, 2018 69.88 71.82 69.05 71.62 4,770,238 +0.50(+0.70%)
Apr 03, 2018 70.73 71.16 70.07 71.12 3,819,985 +0.87(+1.25%)
Apr 02, 2018 70.77 71.14 68.85 70.24 3,634,809 -0.93(-1.30%)
Mar 29, 2018 71.17 71.17 71.17 0 +1.91(+2.76%)
Mar 28, 2018 71.04 71.31 69.21 69.26 5,037,754 -1.53(-2.16%)
Mar 27, 2018 72.34 72.62 69.90 70.79 4,895,992 -1.52(-2.10%)
Mar 26, 2018 70.87 72.47 70.84 72.31 4,055,759 +2.32(+3.32%)
Mar 23, 2018 71.95 72.50 69.90 69.98 4,165,171 -1.40(-1.96%)
Mar 22, 2018 72.41 72.97 71.31 71.38 4,255,175 -1.85(-2.52%)
Mar 21, 2018 72.66 73.96 72.49 73.23 3,995,966 +0.75(+1.04%)
Mar 20, 2018 71.76 73.55 71.71 72.47 4,372,437 +1.17(+1.65%)
Mar 19, 2018 71.52 71.68 70.71 71.30 3,043,283 -0.65(-0.91%)
Mar 16, 2018 70.88 72.15 70.88 71.95 6,919,633 +1.12(+1.58%)
Mar 15, 2018 71.42 71.65 69.44 70.83 3,631,660 -0.25(-0.36%)
Mar 14, 2018 71.86 72.19 70.96 71.09 3,581,151 -0.64(-0.89%)
Mar 13, 2018 71.36 72.84 71.21 71.72 5,634,226 +0.61(+0.86%)
Mar 12, 2018 72.12 72.48 70.99 71.11 4,212,692 -1.25(-1.73%)
Mar 09, 2018 72.06 73.19 72.01 72.36 4,562,746 +0.77(+1.08%)
Mar 08, 2018 70.66 71.70 69.89 71.59 4,729,478 +0.97(+1.38%)
Mar 07, 2018 71.17 70.61 3,394,931 +0.25(+0.35%)
Mar 06, 2018 70.49 71.17 69.81 70.37 3,636,022 +0.12(+0.17%)
Mar 05, 2018 70.20 70.85 69.11 70.24 6,069,961 -0.49(-0.69%)
Mar 02, 2018 69.09 71.06 68.72 70.73 4,542,692 +1.06(+1.52%)
Mar 01, 2018 69.45 70.90 68.88 69.67 3,956,954 +0.31(+0.44%)
Feb 28, 2018 71.35 71.71 69.35 69.37 3,580,406 -1.80(-2.53%)
Feb 27, 2018 71.62 73.07 71.14 71.17 3,770,761 -0.41(-0.58%)
Feb 26, 2018 71.43 71.97 71.09 71.59 3,341,201 +0.65(+0.92%)
Feb 23, 2018 71.10 71.27 70.32 70.93 2,697,217 +0.31(+0.45%)
Feb 22, 2018 70.62 3,972,159 +0.94(+1.34%)
Feb 21, 2018 70.20 71.16 69.67 69.68 2,630,529 -0.58(-0.82%)
Feb 20, 2018 71.43 72.03 69.85 70.26 4,019,461 -1.30(-1.81%)
Feb 16, 2018 71.55 71.55 71.55 0 +0.21(+0.29%)
Feb 15, 2018 71.78 72.28 70.26 71.35 5,289,023 +0.28(+0.40%)
Feb 14, 2018 68.17 71.38 68.11 71.06 6,357,388 +2.42(+3.52%)
Feb 13, 2018 67.76 68.89 67.63 68.65 4,742,292 +0.49(+0.72%)
Feb 12, 2018 67.70 68.81 67.61 68.16 5,240,753 +1.09(+1.62%)
Feb 09, 2018 66.62 67.94 64.82 67.07 7,186,686 +1.10(+1.67%)
Feb 08, 2018 68.14 68.70 65.95 65.96 5,229,770 -2.33(-3.42%)
Feb 07, 2018 68.75 69.53 68.30 68.30 5,705,459 -0.47(-0.69%)
Feb 06, 2018 66.73 69.27 65.95 68.77 8,332,750 +1.30(+1.93%)
Feb 05, 2018 69.82 71.20 63.02 67.47 9,282,517 -3.38(-4.76%)
Feb 02, 2018 71.60 72.87 70.50 70.84 6,125,513 -1.14(-1.58%)
Feb 01, 2018 73.30 73.64 70.47 71.99 6,619,518 -0.97(-1.33%)
Jan 31, 2018 71.88 73.31 71.81 72.96 7,016,127 +1.24(+1.73%)
Jan 30, 2018 72.84 73.00 70.70 71.72 5,706,737 -1.56(-2.13%)
Jan 29, 2018 74.98 74.98 73.13 73.28 3,665,928 -1.75(-2.33%)
Jan 26, 2018 74.17 75.07 74.04 75.03 2,791,581 +1.15(+1.55%)
Jan 25, 2018 74.65 74.65 73.65 73.88 3,584,855 -0.36(-0.49%)
Jan 24, 2018 75.97 75.98 73.73 74.24 4,308,167 -0.78(-1.04%)
Jan 23, 2018 75.50 75.50 74.55 75.03 2,775,761 -0.20(-0.26%)
Jan 22, 2018 74.21 75.34 74.07 75.22 3,205,858 +1.28(+1.74%)
Jan 19, 2018 73.57 73.96 73.17 73.94 3,115,989 +0.61(+0.83%)
Jan 18, 2018 73.82 73.92 72.97 73.33 3,274,639 -0.84(-1.13%)
Jan 17, 2018 73.33 74.58 73.20 74.17 3,868,185 +1.07(+1.47%)
Jan 16, 2018 73.63 74.16 72.72 73.09 3,997,306 -0.46(-0.62%)
Jan 12, 2018 73.55 73.55 73.55 0 +1.67(+2.33%)
Jan 11, 2018 71.91 71.92 71.16 71.88 3,524,854 +0.30(+0.42%)
Jan 10, 2018 71.32 71.94 71.13 71.57 3,146,183 +0.04(+0.05%)
Jan 09, 2018 72.04 72.19 71.46 71.54 5,098,740 -0.09(-0.13%)
Jan 08, 2018 71.56 71.74 71.00 71.63 3,279,775 +0.14(+0.20%)
Jan 05, 2018 71.16 71.69 71.03 71.48 3,911,798 +0.33(+0.47%)
Jan 04, 2018 71.01 71.17 70.43 71.15 3,915,978 +0.23(+0.32%)
Jan 03, 2018 70.38 71.06 70.32 70.92 4,021,039 +0.37(+0.53%)
Jan 02, 2018 70.08 70.81 69.72 70.55 4,712,926 +0.68(+0.97%)
Dec 29, 2017 69.87 69.87 69.87 0 -0.30(-0.42%)
Dec 28, 2017 70.24 70.38 69.75 70.17 2,414,755 +0.12(+0.17%)
Dec 27, 2017 69.80 70.27 69.61 70.05 3,141,512 +0.21(+0.30%)
Dec 26, 2017 69.37 69.98 69.36 69.83 1,897,902 +0.55(+0.80%)
Dec 22, 2017 69.20 69.56 69.03 69.28 2,416,648 +0.31(+0.45%)
Dec 21, 2017 68.37 69.27 68.30 68.97 3,951,679 +0.43(+0.62%)
Dec 20, 2017 67.42 68.78 67.11 68.54 4,612,681 +1.59(+2.37%)
Dec 19, 2017 67.61 67.82 66.91 66.95 3,885,046 -0.65(-0.97%)
Dec 18, 2017 67.33 67.79 67.07 67.61 4,515,834 +0.56(+0.84%)
Dec 15, 2017 66.63 67.20 66.52 67.04 8,654,505 +0.54(+0.81%)
Dec 14, 2017 66.56 67.23 66.47 66.50 4,782,527 +0.02(+0.03%)
Dec 13, 2017 65.96 66.98 65.83 66.48 4,093,500 +0.39(+0.59%)
Dec 12, 2017 66.09 66.67 65.99 66.09 3,308,634 -0.20(-0.30%)
Dec 11, 2017 66.27 66.99 66.04 66.29 3,753,963 -0.30(-0.46%)
Dec 08, 2017 66.60 66.69 65.35 66.60 4,647,741 +1.53(+2.35%)
Dec 07, 2017 64.46 65.14 64.35 65.07 2,800,443 +0.47(+0.73%)
Dec 06, 2017 64.98 65.36 64.29 64.60 3,914,560 -0.62(-0.94%)
Dec 05, 2017 63.79 65.70 63.79 65.21 5,521,240 +1.63(+2.57%)
Dec 04, 2017 64.28 64.95 63.48 63.58 5,326,614 -0.41(-0.64%)
Dec 01, 2017 64.90 65.21 63.52 63.99 5,423,685 -1.10(-1.69%)
Nov 30, 2017 63.73 65.27 63.37 65.09 7,261,923 +1.73(+2.74%)
Nov 29, 2017 63.59 62.72 63.36 3,621,155 +0.08(+0.12%)
Nov 28, 2017 62.59 63.46 62.22 63.28 3,966,302 +0.85(+1.36%)
Nov 27, 2017 62.51 62.60 62.03 62.43 4,042,875 -0.10(-0.16%)
Nov 24, 2017 62.85 62.98 62.38 62.53 2,135,458 -0.08(-0.12%)
Nov 22, 2017 63.79 63.79 62.57 62.60 4,303,651 -1.10(-1.73%)
Nov 21, 2017 62.52 63.86 62.45 63.71 4,631,827 +1.30(+2.08%)
Nov 20, 2017 62.54 62.54 61.94 62.41 4,161,403 -0.07(-0.11%)
Nov 17, 2017 61.70 62.50 61.62 62.47 3,843,779 +0.57(+0.93%)
Nov 16, 2017 61.29 62.27 61.22 61.90 5,732,106 +0.48(+0.79%)
Nov 15, 2017 60.97 61.58 60.30 61.42 4,141,659 +0.08(+0.14%)
Nov 14, 2017 60.72 61.51 60.67 61.34 4,123,380 +0.53(+0.87%)
Nov 13, 2017 61.24 61.45 60.76 60.81 3,407,422 -0.53(-0.86%)
Nov 10, 2017 61.03 61.40 60.84 61.34 3,281,898 +0.07(+0.11%)
Nov 09, 2017 61.06 61.31 60.33 61.27 4,735,684 -0.29(-0.48%)
Nov 08, 2017 61.52 61.58 60.78 61.56 3,948,093 -0.12(-0.20%)
Nov 07, 2017 61.46 61.72 61.29 61.68 3,452,792 +0.29(+0.47%)
Nov 06, 2017 60.98 61.65 60.51 61.40 4,412,226 +0.43(+0.70%)
Nov 03, 2017 61.21 61.62 60.77 60.97 4,497,870 -0.54(-0.87%)
Nov 02, 2017 60.86 61.95 60.86 61.50 6,597,131 +0.66(+1.09%)
Nov 01, 2017 59.79 61.00 59.62 60.84 5,436,262 +1.37(+2.31%)
Oct 31, 2017 59.02 59.65 58.63 59.47 4,286,245 +0.37(+0.63%)
Oct 30, 2017 58.59 59.23 58.59 59.10 5,873,043 +0.49(+0.84%)
Oct 27, 2017 57.39 58.66 57.25 58.61 8,117,055 +1.10(+1.91%)
Oct 26, 2017 58.33 58.54 57.17 57.51 7,125,316 -1.05(-1.79%)
Oct 25, 2017 58.57 58.70 58.00 58.55 6,501,742 -0.01(-0.01%)
Oct 24, 2017 58.34 58.87 58.16 58.56 4,300,524 +0.22(+0.37%)
Oct 23, 2017 58.68 58.72 58.32 58.34 6,394,406 -0.11(-0.18%)
Oct 20, 2017 59.13 59.13 58.34 58.45 5,505,334 -0.07(-0.12%)
Oct 19, 2017 58.20 58.71 57.79 58.52 3,090,895 +0.01(+0.01%)
Oct 18, 2017 58.49 58.74 58.03 58.51 3,183,331 +0.00(+0.00%)
Oct 17, 2017 58.49 58.69 58.25 58.51 3,128,709 +0.15(+0.26%)
Oct 16, 2017 58.53 58.67 58.22 58.36 3,191,023 -0.50(-0.85%)
Oct 13, 2017 58.91 59.03 58.55 58.86 2,867,779 +0.13(+0.22%)
Oct 12, 2017 58.34 58.83 58.12 58.73 3,359,711 -0.01(-0.01%)
Oct 11, 2017 58.44 58.74 58.11 58.74 3,021,338 +0.41(+0.71%)
Oct 10, 2017 58.46 58.50 58.04 58.32 3,528,260 +0.18(+0.31%)
Oct 09, 2017 58.25 58.37 57.87 58.14 3,880,571 -0.08(-0.13%)
Oct 06, 2017 57.57 58.22 57.54 58.22 6,198,445 -0.03(-0.05%)
Oct 05, 2017 58.72 59.28 57.66 58.25 6,531,522 -0.32(-0.54%)
Oct 04, 2017 58.34 58.66 58.00 58.56 3,541,946 +0.09(+0.15%)
Oct 03, 2017 57.95 58.54 57.86 58.47 4,238,179 +0.39(+0.67%)
Oct 02, 2017 57.84 58.34 57.60 58.08 4,167,303 +0.09(+0.16%)
Sep 29, 2017 57.86 58.62 57.76 57.99 5,893,049 +0.14(+0.25%)
Sep 28, 2017 57.15 57.98 56.95 57.85 8,065,065 +0.96(+1.68%)
Sep 27, 2017 56.45 57.20 56.09 56.89 5,990,974 +0.38(+0.68%)
Sep 26, 2017 56.55 57.10 56.39 56.50 4,361,815 -0.12(-0.21%)
Sep 25, 2017 56.26 56.73 56.04 56.63 4,591,232 +0.63(+1.12%)
Sep 22, 2017 55.22 56.05 55.14 56.00 4,329,972 +0.70(+1.27%)
Sep 21, 2017 55.10 55.68 54.91 55.30 4,120,575 +0.14(+0.25%)
Sep 20, 2017 55.05 55.29 54.66 55.16 4,318,945 +0.35(+0.65%)
Sep 19, 2017 54.42 55.18 53.94 54.81 5,134,275 +0.38(+0.71%)
Sep 18, 2017 53.69 54.61 53.63 54.42 5,072,720 +0.81(+1.50%)
Sep 15, 2017 52.75 53.90 52.75 53.62 9,100,407 +0.90(+1.70%)
Sep 14, 2017 53.44 53.56 52.41 52.72 5,960,390 -0.80(-1.49%)
Sep 13, 2017 53.18 53.65 52.95 53.52 5,468,918 +0.60(+1.13%)
Sep 12, 2017 52.77 53.26 52.63 52.92 3,487,779 +0.30(+0.57%)
Sep 11, 2017 52.59 52.74 51.86 52.62 4,361,548 +0.20(+0.39%)
Sep 08, 2017 51.91 52.98 51.81 52.42 5,003,106 +0.51(+0.99%)
Sep 07, 2017 51.51 52.09 51.34 51.91 4,874,584 +0.57(+1.10%)
Sep 06, 2017 51.43 51.84 51.04 51.34 5,873,603 +0.15(+0.29%)
Sep 05, 2017 51.70 51.79 50.69 51.19 6,077,693 -0.97(-1.86%)
Sep 01, 2017 51.34 52.40 51.12 52.16 5,245,921 +0.83(+1.62%)
Aug 31, 2017 51.75 51.80 50.74 51.33 5,882,405 -0.23(-0.45%)
Aug 30, 2017 51.65 51.91 51.32 51.57 4,308,860 +0.37(+0.72%)
Aug 29, 2017 51.43 51.97 51.09 51.20 4,719,667 -0.38(-0.73%)
Aug 28, 2017 51.94 52.61 51.44 51.57 8,550,083 +0.57(+1.11%)
Aug 25, 2017 51.10 51.87 50.92 51.01 5,194,951 +0.17(+0.34%)
Aug 24, 2017 49.52 51.26 49.52 50.84 7,285,408 +1.30(+2.63%)
Aug 23, 2017 49.16 49.75 49.07 49.53 3,726,043 +0.10(+0.20%)
Aug 22, 2017 48.92 49.54 48.62 49.43 3,801,740 +0.66(+1.36%)
Aug 21, 2017 48.74 48.96 48.58 48.77 3,268,685 -0.04(-0.08%)
Aug 18, 2017 48.58 49.34 48.41 48.81 4,089,457 +0.15(+0.31%)
Aug 17, 2017 49.50 49.53 48.60 48.66 4,455,277 -1.09(-2.18%)
Aug 16, 2017 50.70 50.88 49.65 49.74 3,724,504 -0.87(-1.73%)
Aug 15, 2017 50.25 50.75 50.21 50.62 5,411,631 +0.27(+0.54%)
Aug 14, 2017 50.10 50.50 50.04 50.35 4,025,377 +0.48(+0.97%)
Aug 11, 2017 49.86 50.05 49.64 49.86 3,091,069 -0.04(-0.08%)
Aug 10, 2017 50.35 50.49 49.56 49.90 4,542,270 -0.55(-1.09%)
Aug 09, 2017 50.99 51.21 50.21 50.45 4,640,688 -0.65(-1.27%)
Aug 08, 2017 51.01 51.21 50.77 51.10 4,132,228 -0.16(-0.31%)
Aug 07, 2017 51.22 51.66 51.07 51.26 3,544,588 +0.13(+0.25%)
Aug 04, 2017 51.11 51.43 50.96 51.13 4,291,443 +0.02(+0.04%)
Aug 03, 2017 50.90 51.21 50.78 51.11 4,479,810 +0.00(+0.00%)
Aug 02, 2017 51.19 51.61 51.05 51.11 4,992,536 -0.24(-0.46%)
Aug 01, 2017 51.74 52.04 51.29 51.35 7,143,945 -0.11(-0.22%)
Jul 31, 2017 50.05 51.81 49.90 51.46 9,857,753 +1.70(+3.42%)
Jul 28, 2017 50.34 50.42 49.21 49.76 9,523,744 -0.67(-1.33%)
Jul 27, 2017 50.73 51.35 49.70 50.43 5,867,596 -0.30(-0.59%)
Jul 26, 2017 51.12 51.13 50.59 50.73 4,499,199 -0.34(-0.66%)
Jul 25, 2017 50.72 51.27 50.69 51.06 4,196,665 +0.57(+1.12%)
Jul 24, 2017 50.46 50.80 50.39 50.50 3,107,878 -0.07(-0.15%)
Jul 21, 2017 50.38 50.64 50.00 50.57 3,653,287 +0.19(+0.39%)
Jul 20, 2017 51.03 51.06 50.21 50.38 3,906,768 -0.38(-0.75%)
Jul 19, 2017 50.44 51.25 50.39 50.76 4,666,748 +0.39(+0.77%)
Jul 18, 2017 50.53 50.56 50.14 50.37 3,773,697 +0.06(+0.12%)
Jul 17, 2017 50.60 50.73 50.23 50.31 3,845,081 -0.46(-0.90%)
Jul 14, 2017 50.62 50.98 50.29 50.76 2,941,614 +0.19(+0.38%)
Jul 13, 2017 50.64 51.02 50.02 50.57 3,865,082 -0.19(-0.37%)
Jul 12, 2017 51.09 51.15 50.32 50.76 5,637,508 +0.07(+0.15%)
Jul 11, 2017 50.76 51.07 50.53 50.68 2,932,850 -0.12(-0.24%)
Jul 10, 2017 50.77 51.10 50.69 50.80 4,983,528 -0.07(-0.13%)
Jul 07, 2017 49.57 51.05 49.43 50.87 6,813,532 +1.28(+2.59%)
Jul 06, 2017 49.98 50.12 49.38 49.59 4,466,010 -0.46(-0.91%)
Jul 05, 2017 50.73 50.92 49.96 50.04 5,278,007 -0.71(-1.40%)
Jul 03, 2017 50.59 51.06 50.48 50.75 2,895,012 +0.42(+0.83%)
Jun 30, 2017 50.40 50.56 49.89 50.33 3,983,400 +0.28(+0.55%)
Jun 29, 2017 50.58 51.03 49.82 50.06 4,400,056 -0.28(-0.56%)
Jun 28, 2017 50.09 50.84 49.97 50.34 4,471,815 +0.49(+0.99%)
Jun 27, 2017 49.32 50.62 49.22 49.85 7,301,099 +0.57(+1.17%)
Jun 26, 2017 49.38 49.60 49.06 49.27 4,525,892 +0.04(+0.09%)
Jun 23, 2017 48.29 49.30 48.18 49.23 6,587,939 +0.87(+1.79%)
Jun 22, 2017 48.99 48.99 48.32 48.36 5,094,894 +0.10(+0.22%)
Jun 21, 2017 48.72 48.98 47.58 48.26 7,460,327 -0.72(-1.48%)
Jun 20, 2017 49.21 49.52 48.61 48.98 4,870,783 -0.72(-1.44%)
Jun 19, 2017 49.06 49.95 49.05 49.70 5,466,068 +0.60(+1.23%)
Jun 16, 2017 48.50 49.27 48.23 49.09 8,742,143 +0.83(+1.72%)
Jun 15, 2017 48.09 48.50 47.86 48.27 5,326,540 -0.04(-0.09%)
Jun 14, 2017 49.56 49.64 47.84 48.31 8,618,889 -1.33(-2.68%)
Jun 13, 2017 49.12 49.97 48.90 49.64 5,812,142 +0.46(+0.93%)
Jun 12, 2017 48.69 49.86 48.91 49.18 9,014,789 +0.49(+1.01%)
Jun 09, 2017 47.01 49.06 46.92 48.69 8,311,453 +1.55(+3.29%)
Jun 08, 2017 47.86 46.38 47.14 6,730,132 +0.66(+1.41%)
Jun 07, 2017 46.12 46.62 45.95 46.48 5,868,113 +0.01(+0.02%)
Jun 06, 2017 46.36 46.68 46.15 46.47 3,457,748 -0.08(-0.18%)
Jun 05, 2017 46.19 46.76 46.10 46.56 5,223,373 +0.22(+0.48%)
Jun 02, 2017 46.58 46.80 46.26 46.33 3,737,974 -0.01(-0.03%)
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.