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 (%)
Dec 30, 2005 29.17 29.70 29.00 29.44 14,434,831 +0.00(+0.00%)
Dec 29, 2005 29.53 30.12 29.22 29.44 10,824,458 -0.15(-0.52%)
Dec 28, 2005 29.30 29.81 29.16 29.59 12,015,997 +0.55(+1.91%)
Dec 27, 2005 29.78 29.78 28.88 29.04 14,865,664 -1.10(-3.65%)
Dec 23, 2005 30.24 30.33 29.85 30.14 8,369,867 -0.31(-1.03%)
Dec 22, 2005 30.25 30.69 30.15 30.45 13,327,426 +0.26(+0.87%)
Dec 21, 2005 29.41 30.24 29.37 30.19 15,669,138 +0.97(+3.32%)
Dec 20, 2005 29.52 29.90 29.12 29.22 19,455,840 -0.33(-1.10%)
Dec 19, 2005 30.06 30.37 29.34 29.55 14,980,471 -0.27(-0.92%)
Dec 16, 2005 30.49 30.45 29.71 29.82 19,338,404 +14.58(+95.62%)
Dec 15, 2005 15.55 15.62 15.02 15.24 24,644,414 -0.40(-2.57%)
Dec 14, 2005 15.48 15.70 15.35 15.65 21,192,492 +0.10(+0.64%)
Dec 13, 2005 15.53 15.86 15.50 15.55 28,093,882 +0.08(+0.51%)
Dec 12, 2005 15.23 15.57 15.15 15.47 24,993,568 +0.43(+2.84%)
Dec 09, 2005 15.05 15.14 14.91 15.04 18,335,814 -0.16(-1.03%)
Dec 08, 2005 14.87 15.22 14.85 15.20 22,877,614 +0.37(+2.48%)
Dec 07, 2005 14.94 15.23 14.73 14.83 23,469,002 -0.04(-0.27%)
Dec 06, 2005 14.83 15.05 14.63 14.87 20,097,356 -0.03(-0.22%)
Dec 05, 2005 14.81 15.14 14.72 14.90 29,514,684 +0.38(+2.64%)
Dec 02, 2005 14.47 14.72 14.43 14.52 26,625,404 +0.10(+0.69%)
Dec 01, 2005 13.86 14.47 13.86 14.42 33,728,716 +0.70(+5.09%)
Nov 30, 2005 13.70 13.86 13.61 13.72 24,863,162 +0.11(+0.84%)
Nov 29, 2005 13.70 13.88 13.56 13.61 29,253,520 +0.02(+0.14%)
Nov 28, 2005 14.26 14.32 13.59 13.59 38,602,140 -0.86(-5.93%)
Nov 25, 2005 14.45 14.55 14.41 14.45 5,380,679 +0.10(+0.70%)
Nov 23, 2005 14.49 14.51 14.26 14.35 25,763,738 -0.26(-1.76%)
Nov 22, 2005 14.28 14.67 14.27 14.60 24,205,168 +0.48(+3.41%)
Nov 21, 2005 14.04 14.17 13.91 14.12 27,897,220 +0.12(+0.84%)
Nov 18, 2005 14.08 14.22 13.80 14.00 24,269,670 -0.17(-1.19%)
Nov 17, 2005 14.26 14.36 13.98 14.17 26,925,830 -0.02(-0.12%)
Nov 16, 2005 14.09 14.31 13.91 14.19 30,841,538 +0.21(+1.47%)
Nov 15, 2005 14.27 14.55 13.98 13.98 32,133,686 -0.32(-2.24%)
Nov 14, 2005 14.02 14.32 13.91 14.30 23,452,526 +0.57(+4.12%)
Nov 11, 2005 13.74 14.01 13.61 13.74 25,425,102 +0.12(+0.91%)
Nov 10, 2005 14.11 14.17 13.55 13.61 40,514,420 -0.59(-4.13%)
Nov 09, 2005 14.76 14.76 14.18 14.20 41,334,720 -0.58(-3.96%)
Nov 08, 2005 14.77 14.88 14.59 14.78 25,087,516 +0.04(+0.29%)
Nov 07, 2005 15.03 15.01 14.57 14.74 39,580,188 -0.29(-1.95%)
Nov 04, 2005 15.63 15.63 14.94 15.03 36,552,440 -0.68(-4.31%)
Nov 03, 2005 15.61 15.88 15.54 15.71 27,625,190 +0.30(+1.97%)
Nov 02, 2005 15.09 15.49 14.98 15.41 32,570,478 +0.32(+2.09%)
Nov 01, 2005 14.94 15.12 14.83 15.09 30,626,648 +0.08(+0.54%)
Oct 31, 2005 14.78 15.21 14.77 15.01 55,041,448 +0.82(+5.77%)
Oct 28, 2005 14.03 14.23 13.49 14.19 38,853,136 +0.24(+1.72%)
Oct 27, 2005 14.58 14.71 13.94 13.95 32,515,090 -0.45(-3.09%)
Oct 26, 2005 14.36 15.03 14.19 14.40 41,675,460 -0.02(-0.11%)
Oct 25, 2005 14.01 14.59 13.96 14.41 32,972,566 +0.47(+3.38%)
Oct 24, 2005 13.48 14.02 13.25 13.94 33,291,572 +0.44(+3.28%)
Oct 21, 2005 13.26 13.76 13.15 13.50 38,193,740 +0.24(+1.83%)
Oct 20, 2005 13.85 14.01 13.08 13.26 49,934,904 -0.86(-6.09%)
Oct 19, 2005 14.24 14.30 13.38 14.12 55,984,792 -0.13(-0.89%)
Oct 18, 2005 14.69 14.88 14.19 14.24 30,692,202 -0.52(-3.50%)
Oct 17, 2005 14.81 14.98 14.61 14.76 25,152,720 +0.32(+2.19%)
Oct 14, 2005 14.05 14.56 13.66 14.44 50,367,488 +0.14(+0.98%)
Oct 13, 2005 14.63 14.68 13.94 14.30 47,201,972 -0.53(-3.58%)
Oct 12, 2005 15.33 15.35 14.68 14.84 28,936,618 -0.51(-3.34%)
Oct 11, 2005 15.15 15.44 15.12 15.35 24,351,700 +0.37(+2.44%)
Oct 10, 2005 15.29 15.30 14.87 14.98 27,105,666 -0.38(-2.47%)
Oct 07, 2005 14.98 15.40 14.75 15.36 41,812,176 +0.66(+4.52%)
Oct 06, 2005 14.83 14.95 14.19 14.70 72,261,440 -0.39(-2.58%)
Oct 05, 2005 16.15 16.20 15.00 15.09 53,868,136 -0.96(-6.00%)
Oct 04, 2005 16.26 16.44 16.05 16.05 19,247,610 -0.50(-3.05%)
Oct 03, 2005 16.26 16.59 16.21 16.55 21,370,576 +0.43(+2.65%)
Sep 30, 2005 16.40 16.34 16.08 16.13 20,752,896 -0.28(-1.68%)
Sep 29, 2005 16.64 16.72 16.32 16.40 27,767,164 -0.16(-0.97%)
Sep 28, 2005 16.56 16.62 15.89 16.56 42,051,256 +0.50(+3.14%)
Sep 27, 2005 16.07 16.22 15.88 16.06 22,060,820 -0.07(-0.41%)
Sep 26, 2005 15.55 16.15 15.48 16.12 33,619,692 +0.32(+2.05%)
Sep 23, 2005 15.80 16.02 15.65 15.80 29,417,932 -0.29(-1.80%)
Sep 22, 2005 16.09 16.67 15.62 16.09 57,720,044 -0.05(-0.30%)
Sep 21, 2005 15.94 16.16 15.80 16.14 42,844,564 +0.56(+3.61%)
Sep 20, 2005 15.58 15.83 15.41 15.58 31,567,188 -0.30(-1.86%)
Sep 19, 2005 15.87 16.09 15.67 15.87 45,307,568 +0.46(+2.98%)
Sep 16, 2005 15.54 15.62 15.30 15.41 32,093,372 -0.09(-0.59%)
Sep 15, 2005 15.93 15.93 15.36 15.50 43,297,832 -0.33(-2.08%)
Sep 14, 2005 15.97 16.04 15.72 15.83 34,837,172 -0.01(-0.09%)
Sep 13, 2005 15.85 16.02 15.70 15.85 30,580,024 +0.04(+0.23%)
Sep 12, 2005 16.30 16.37 15.75 15.81 40,707,228 -0.59(-3.58%)
Sep 09, 2005 16.15 16.42 16.07 16.40 46,016,040 +0.42(+2.62%)
Sep 08, 2005 15.94 16.07 15.76 15.98 9,221,367 +0.14(+0.91%)
Sep 07, 2005 15.81 16.02 15.63 15.84 58,763,296 +0.23(+1.48%)
Sep 06, 2005 15.54 15.68 15.06 15.61 24,798,308 +0.14(+0.90%)
Sep 02, 2005 15.29 15.72 15.04 15.47 66,535,816 -0.15(-0.98%)
Sep 01, 2005 15.69 16.15 15.23 15.62 91,790,200 +0.43(+2.82%)
Aug 31, 2005 13.87 15.51 13.81 15.19 125,890,152 +1.39(+10.03%)
Aug 30, 2005 13.13 13.86 13.12 13.81 46,349,068 +0.70(+5.34%)
Aug 29, 2005 13.04 13.10 12.77 13.10 24,013,414 +0.36(+2.82%)
Aug 26, 2005 12.76 12.86 12.63 12.75 16,032,313 -0.02(-0.12%)
Aug 25, 2005 12.85 12.87 12.71 12.76 15,332,955 -0.15(-1.13%)
Aug 24, 2005 12.61 12.96 12.57 12.91 23,668,468 +0.31(+2.48%)
Aug 23, 2005 12.65 12.71 12.38 12.59 15,610,595 +0.03(+0.20%)
Aug 22, 2005 12.69 12.77 12.37 12.57 18,500,576 +0.03(+0.26%)
Aug 19, 2005 12.40 12.58 12.31 12.54 19,750,658 +0.29(+2.40%)
Aug 18, 2005 12.21 12.39 11.96 12.24 37,585,528 -0.10(-0.80%)
Aug 17, 2005 12.91 13.16 12.20 12.34 41,641,108 -0.60(-4.64%)
Aug 16, 2005 13.34 13.37 12.93 12.94 20,494,186 -0.45(-3.32%)
Aug 15, 2005 13.36 13.47 13.21 13.39 15,919,084 +0.01(+0.05%)
Aug 12, 2005 13.35 13.44 13.16 13.38 17,279,940 +0.16(+1.18%)
Aug 11, 2005 13.07 13.22 12.97 13.22 27,986,262 +0.28(+2.14%)
Aug 10, 2005 12.80 12.98 12.73 12.95 20,974,096 +0.23(+1.81%)
Aug 09, 2005 12.60 12.75 12.48 12.72 12,261,035 +0.12(+0.95%)
Aug 08, 2005 12.74 12.83 12.57 12.60 17,105,014 +0.00(+0.00%)
Aug 05, 2005 12.77 12.83 12.36 12.60 24,006,404 -0.13(-1.03%)
Aug 04, 2005 12.44 12.88 12.35 12.73 25,184,270 +0.40(+3.22%)
Aug 03, 2005 12.19 12.53 12.12 12.33 29,953,580 +0.24(+1.96%)
Aug 02, 2005 11.91 12.13 11.86 12.10 17,297,468 +0.22(+1.86%)
Aug 01, 2005 11.90 11.95 11.83 11.87 13,989,275 +0.07(+0.57%)
Jul 29, 2005 11.97 11.97 11.79 11.81 16,427,039 -0.03(-0.29%)
Jul 28, 2005 11.96 12.00 11.77 11.84 14,435,182 -0.01(-0.08%)
Jul 27, 2005 11.81 11.86 11.55 11.85 15,767,293 +0.08(+0.70%)
Jul 26, 2005 12.11 12.12 11.74 11.77 25,405,470 -0.25(-2.06%)
Jul 25, 2005 11.87 12.21 11.82 12.02 22,502,168 +0.13(+1.08%)
Jul 22, 2005 11.46 11.90 11.45 11.89 19,231,134 +0.52(+4.55%)
Jul 21, 2005 11.56 11.57 11.23 11.37 16,613,184 -0.18(-1.54%)
Jul 20, 2005 11.66 11.72 11.41 11.55 14,566,640 -0.12(-1.04%)
Jul 19, 2005 11.52 11.69 11.40 11.67 14,869,871 +0.20(+1.74%)
Jul 18, 2005 11.62 11.62 11.30 11.47 17,585,274 -0.24(-2.02%)
Jul 15, 2005 11.70 11.84 11.65 11.71 19,159,270 +0.16(+1.40%)
Jul 14, 2005 12.08 12.18 11.50 11.55 26,827,676 -0.51(-4.24%)
Jul 13, 2005 12.15 12.23 12.02 12.06 18,254,836 -0.09(-0.76%)
Jul 12, 2005 12.12 12.31 12.09 12.15 16,303,643 +0.08(+0.69%)
Jul 11, 2005 11.71 12.08 11.70 12.07 18,290,242 +0.00(+0.04%)
Jul 08, 2005 12.18 12.21 11.88 12.06 22,445,378 -0.10(-0.80%)
Jul 07, 2005 11.65 12.17 11.65 12.16 25,592,668 +0.25(+2.10%)
Jul 06, 2005 12.12 12.22 11.88 11.91 21,959,860 -0.21(-1.72%)
Jul 05, 2005 11.76 12.12 11.75 12.12 24,858,954 +0.53(+4.59%)
Jul 01, 2005 11.39 11.62 11.30 11.59 13,892,171 +0.30(+2.68%)
Jun 30, 2005 11.30 11.45 11.22 11.28 13,706,026 +0.03(+0.24%)
Jun 29, 2005 11.15 11.34 11.05 11.26 19,352,076 +0.05(+0.48%)
Jun 28, 2005 11.50 11.53 11.16 11.20 21,801,408 -0.34(-2.98%)
Jun 27, 2005 11.50 11.72 11.47 11.55 18,867,608 +0.20(+1.73%)
Jun 24, 2005 11.41 11.45 11.18 11.35 13,400,341 +0.05(+0.43%)
Jun 23, 2005 11.45 11.65 11.29 11.30 20,853,154 -0.18(-1.53%)
Jun 22, 2005 11.37 11.48 11.16 11.48 24,000,794 +0.20(+1.80%)
Jun 21, 2005 11.47 11.52 11.18 11.27 23,229,572 -0.27(-2.36%)
Jun 20, 2005 11.55 11.73 11.45 11.55 24,284,044 +0.14(+1.25%)
Jun 17, 2005 11.23 11.48 11.14 11.40 33,761,316 +0.46(+4.25%)
Jun 16, 2005 10.82 10.94 10.75 10.94 14,658,486 +0.11(+0.99%)
Jun 15, 2005 10.65 10.90 10.55 10.83 25,823,684 +0.22(+2.08%)
Jun 14, 2005 10.54 10.62 10.47 10.61 16,456,486 +0.10(+0.99%)
Jun 13, 2005 10.48 10.62 10.38 10.51 20,450,366 -0.06(-0.58%)
Jun 10, 2005 10.48 10.64 10.42 10.57 24,215,334 +0.05(+0.46%)
Jun 09, 2005 10.20 10.53 10.20 10.52 19,243,404 +0.35(+3.45%)
Jun 08, 2005 10.08 10.40 9.948 10.17 22,207,352 +0.04(+0.38%)
Jun 07, 2005 10.34 10.48 10.10 10.13 16,345,359 -0.22(-2.14%)
Jun 06, 2005 10.29 10.41 10.15 10.35 13,725,306 +0.10(+1.00%)
Jun 03, 2005 10.12 10.33 10.10 10.25 19,452,334 +0.16(+1.57%)
Jun 02, 2005 10.08 10.25 10.01 10.09 18,358,250 -0.08(-0.79%)
Jun 01, 2005 9.877 10.23 9.873 10.17 19,069,878 +0.38(+3.91%)
May 31, 2005 10.03 10.06 9.787 9.787 22,887,780 -0.27(-2.65%)
May 27, 2005 9.809 10.06 9.807 10.05 15,547,845 +0.26(+2.65%)
May 26, 2005 9.764 9.856 9.699 9.794 14,707,914 +0.12(+1.22%)
May 25, 2005 9.649 9.784 9.371 9.676 25,182,518 +0.06(+0.62%)
May 24, 2005 9.612 9.669 9.523 9.616 17,863,616 +0.20(+2.15%)
May 23, 2005 9.300 9.513 9.227 9.414 18,381,386 +0.12(+1.24%)
May 20, 2005 9.476 9.476 9.258 9.298 16,841,746 -0.14(-1.44%)
May 19, 2005 9.128 9.434 9.076 9.434 27,339,486 +0.42(+4.62%)
May 18, 2005 9.128 9.228 8.943 9.017 35,419,092 +0.05(+0.51%)
May 17, 2005 8.631 9.014 8.594 8.971 30,265,926 +0.32(+3.69%)
May 16, 2005 8.750 8.800 8.244 8.652 50,881,752 -0.17(-1.94%)
May 13, 2005 9.009 9.114 8.672 8.823 34,779,680 -0.02(-0.27%)
May 12, 2005 9.542 9.548 8.807 8.847 37,625,840 -0.74(-7.69%)
May 11, 2005 9.628 9.697 9.428 9.585 19,683,000 -0.10(-1.03%)
May 10, 2005 9.766 9.963 9.642 9.685 19,735,584 -0.11(-1.09%)
May 09, 2005 9.770 9.792 9.643 9.792 15,376,073 +0.13(+1.33%)
May 06, 2005 9.655 9.804 9.629 9.663 19,637,078 +0.09(+0.94%)
May 05, 2005 9.521 9.709 9.481 9.573 23,135,622 +0.07(+0.78%)
May 04, 2005 9.429 9.525 9.157 9.499 36,142,640 +0.11(+1.22%)
May 03, 2005 9.630 9.685 9.300 9.385 28,199,050 -0.39(-3.98%)
May 02, 2005 9.760 9.813 9.513 9.774 30,777,736 +0.00(+0.00%)
Apr 29, 2005 9.891 9.913 9.615 9.774 30,515,872 +0.15(+1.51%)
Apr 28, 2005 9.832 9.906 9.449 9.629 34,846,284 -0.20(-2.05%)
Apr 27, 2005 10.41 10.44 9.777 9.830 46,658,960 -0.62(-5.91%)
Apr 26, 2005 10.81 10.89 10.44 10.45 23,970,646 -0.37(-3.45%)
Apr 25, 2005 10.59 11.26 10.59 10.82 54,564,692 +0.12(+1.11%)
Apr 22, 2005 10.72 10.90 10.47 10.70 19,808,148 -0.01(-0.12%)
Apr 21, 2005 10.000 10.75 9.920 10.72 33,397,440 +0.23(+2.23%)
Apr 20, 2005 10.60 10.95 10.38 10.48 36,969,600 -0.08(-0.72%)
Apr 19, 2005 10.21 10.60 10.18 10.56 29,970,758 +0.55(+5.46%)
Apr 18, 2005 9.528 10.05 9.307 10.01 29,483,836 +0.37(+3.82%)
Apr 15, 2005 10.15 10.26 9.485 9.643 39,439,616 -0.65(-6.33%)
Apr 14, 2005 10.49 10.62 10.27 10.30 22,502,870 -0.13(-1.20%)
Apr 13, 2005 10.49 10.80 10.38 10.42 25,841,212 -0.20(-1.89%)
Apr 12, 2005 10.90 10.96 10.47 10.62 28,841,968 -0.29(-2.64%)
Apr 11, 2005 10.95 11.04 10.70 10.91 29,802,842 -0.10(-0.92%)
Apr 08, 2005 11.20 11.32 10.99 11.01 25,863,998 -0.19(-1.71%)
Apr 07, 2005 11.54 11.69 11.08 11.20 40,758,756 -0.23(-2.03%)
Apr 06, 2005 10.75 11.44 10.68 11.43 35,082,560 +0.68(+6.35%)
Apr 05, 2005 10.93 11.09 10.66 10.75 22,362,998 -0.18(-1.66%)
Apr 04, 2005 11.32 11.37 10.77 10.93 37,558,884 -0.16(-1.43%)
Apr 01, 2005 10.65 11.13 10.65 11.09 35,004,388 +0.64(+6.13%)
Mar 31, 2005 10.18 10.55 10.16 10.45 26,444,868 +0.41(+4.08%)
Mar 30, 2005 9.876 10.04 9.672 10.04 22,832,742 +0.21(+2.09%)
Mar 29, 2005 10.10 10.19 9.806 9.836 21,828,400 -0.27(-2.68%)
Mar 28, 2005 10.29 10.40 10.09 10.11 19,278,108 -0.19(-1.88%)
Mar 24, 2005 10.41 10.52 10.16 10.30 26,727,416 +0.04(+0.36%)
Mar 23, 2005 9.770 10.28 9.770 10.26 36,026,256 +0.42(+4.24%)
Mar 22, 2005 9.820 10.16 9.725 9.846 20,425,476 +0.05(+0.52%)
Mar 21, 2005 9.913 9.916 9.629 9.794 15,313,674 -0.12(-1.19%)
Mar 18, 2005 9.973 10.01 9.854 9.913 15,692,975 -0.06(-0.59%)
Mar 17, 2005 9.842 10.01 9.784 9.971 28,929,608 +0.32(+3.31%)
Mar 16, 2005 9.392 9.726 9.187 9.652 28,678,258 +0.19(+2.05%)
Mar 15, 2005 9.628 9.727 9.435 9.458 18,716,518 -0.17(-1.72%)
Mar 14, 2005 9.842 9.856 9.389 9.623 26,662,212 -0.21(-2.12%)
Mar 11, 2005 9.840 9.930 9.713 9.832 29,492,248 -0.01(-0.09%)
Mar 10, 2005 10.27 10.30 9.655 9.840 40,338,092 -0.48(-4.66%)
Mar 09, 2005 10.52 11.00 10.32 10.32 34,629,644 -0.15(-1.42%)
Mar 08, 2005 10.38 10.57 10.23 10.47 18,265,002 +0.09(+0.82%)
Mar 07, 2005 10.53 10.59 10.25 10.38 18,323,194 -0.15(-1.44%)
Mar 04, 2005 10.36 10.61 10.21 10.53 14,638,504 +0.22(+2.09%)
Mar 03, 2005 10.08 10.35 10.00 10.32 16,316,614 +0.37(+3.70%)
Mar 02, 2005 9.707 10.04 9.699 9.951 22,138,642 +0.24(+2.51%)
Mar 01, 2005 10.06 10.08 9.666 9.707 24,316,294 -0.45(-4.46%)
Feb 28, 2005 10.45 10.68 9.342 10.16 39,784,212 -0.24(-2.28%)
Feb 25, 2005 9.820 10.51 9.770 10.40 19,925,584 +0.58(+5.90%)
Feb 24, 2005 9.699 9.846 9.571 9.819 17,111,674 +0.24(+2.52%)
Feb 23, 2005 9.485 9.599 9.357 9.578 12,408,970 +0.10(+1.02%)
Feb 22, 2005 9.549 9.742 9.456 9.481 24,103,156 +0.17(+1.84%)
Feb 18, 2005 8.956 9.432 8.947 9.310 18,786,980 +0.40(+4.53%)
Feb 17, 2005 9.080 9.218 8.906 8.906 14,258,502 -0.14(-1.53%)
Feb 16, 2005 8.879 9.071 8.822 9.044 13,320,415 +0.19(+2.11%)
Feb 15, 2005 8.805 8.950 8.780 8.857 10,073,217 +0.05(+0.60%)
Feb 14, 2005 8.772 8.913 8.740 8.805 12,031,071 +0.04(+0.49%)
Feb 11, 2005 8.752 8.853 8.661 8.762 10,171,723 +0.03(+0.31%)
Feb 10, 2005 8.442 8.755 8.397 8.735 11,786,032 +0.36(+4.26%)
Feb 09, 2005 8.444 8.568 8.300 8.378 10,642,870 -0.09(-1.03%)
Feb 08, 2005 8.321 8.484 8.223 8.465 16,660,860 +0.14(+1.73%)
Feb 07, 2005 8.665 8.689 8.264 8.321 21,409,838 -0.34(-3.95%)
Feb 04, 2005 8.730 8.775 8.578 8.663 16,019,343 -0.07(-0.77%)
Feb 03, 2005 8.415 8.803 8.317 8.730 20,187,450 +0.30(+3.54%)
Feb 02, 2005 8.197 8.586 8.180 8.432 23,297,230 +0.31(+3.79%)
Feb 01, 2005 7.702 8.134 7.652 8.124 29,287,874 +0.70(+9.48%)
Jan 31, 2005 7.217 7.442 7.142 7.421 9,044,336 +0.19(+2.66%)
Jan 28, 2005 7.301 7.324 7.159 7.229 5,591,713 -0.07(-1.00%)
Jan 27, 2005 7.117 7.303 7.086 7.301 9,737,385 +0.22(+3.06%)
Jan 26, 2005 6.979 7.100 6.922 7.084 10,085,136 +0.17(+2.50%)
Jan 25, 2005 7.003 7.080 6.861 6.912 9,396,645 -0.06(-0.82%)
Jan 24, 2005 7.124 7.127 6.969 6.969 8,207,910 +0.03(+0.39%)
Jan 21, 2005 6.935 7.059 6.916 6.942 9,813,806 +0.08(+1.14%)
Jan 20, 2005 6.918 6.982 6.775 6.863 9,414,523 -0.08(-1.13%)
Jan 19, 2005 6.989 7.126 6.923 6.942 9,083,599 -0.04(-0.55%)
Jan 18, 2005 6.932 7.166 6.925 6.980 17,938,284 +0.13(+1.92%)
Jan 14, 2005 6.698 6.865 6.647 6.849 14,670,404 +0.15(+2.24%)
Jan 13, 2005 6.411 6.781 6.411 6.699 18,340,022 +0.23(+3.55%)
Jan 12, 2005 6.324 6.490 6.239 6.470 11,174,313 +0.15(+2.30%)
Jan 11, 2005 6.274 6.354 6.256 6.324 8,361,804 +0.08(+1.23%)
Jan 10, 2005 6.244 6.373 6.206 6.247 9,314,264 +0.07(+1.20%)
Jan 07, 2005 6.197 6.204 6.026 6.173 8,874,667 -0.02(-0.32%)
Jan 06, 2005 6.015 6.223 5.992 6.193 11,512,248 +0.18(+2.99%)
Jan 05, 2005 6.179 6.263 6.002 6.013 12,500,815 -0.13(-2.11%)
Jan 04, 2005 6.169 6.252 6.137 6.143 9,179,651 +0.00(+0.02%)
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.