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 (%)
Apr 30, 2010 12.11 12.29 11.87 11.89 21,050,602 -0.21(-1.75%)
Apr 29, 2010 11.74 12.15 11.70 12.10 23,382,522 +0.42(+3.57%)
Apr 28, 2010 11.45 11.70 11.45 11.68 22,455,938 +0.30(+2.66%)
Apr 27, 2010 11.64 11.77 11.37 11.38 699 -0.13(-1.09%)
Apr 26, 2010 11.39 11.62 11.36 11.51 29,907,522 +0.14(+1.21%)
Apr 23, 2010 11.15 11.39 11.12 11.37 16,557,519 +0.25(+2.21%)
Apr 22, 2010 10.94 11.14 10.79 11.12 12,729,004 +0.13(+1.14%)
Apr 21, 2010 11.00 11.30 10.87 11.00 57,532 -0.20(-1.79%)
Apr 20, 2010 10.96 11.25 10.88 11.20 1,049 +0.33(+3.00%)
Apr 19, 2010 10.89 11.07 10.73 10.87 19,345,322 -0.08(-0.73%)
Apr 16, 2010 11.31 11.32 10.79 10.95 46,100,404 -0.41(-3.62%)
Apr 15, 2010 11.65 11.68 11.26 11.36 41,348,960 -0.28(-2.41%)
Apr 14, 2010 11.31 11.66 11.27 11.64 28,483,328 +0.39(+3.51%)
Apr 13, 2010 11.21 11.34 11.12 11.25 24,665,588 +0.04(+0.36%)
Apr 12, 2010 11.39 11.44 11.18 11.21 18,214,412 -0.23(-2.05%)
Apr 09, 2010 11.56 11.70 11.35 11.44 15,124,779 -0.01(-0.05%)
Apr 08, 2010 11.28 11.56 11.04 11.45 21,016,064 -0.05(-0.45%)
Apr 07, 2010 11.79 11.79 11.44 11.50 14,565,675 -0.36(-3.04%)
Apr 06, 2010 11.76 11.92 11.70 11.86 13,072,017 +0.18(+1.57%)
Apr 05, 2010 11.52 11.82 11.42 11.68 17,749,232 +0.23(+2.00%)
Apr 01, 2010 11.35 11.45 11.45 11.45 20,293,564 +0.18(+1.62%)
Mar 31, 2010 11.33 11.34 11.15 11.27 20,082,000 -0.08(-0.71%)
Mar 30, 2010 11.39 11.42 11.26 11.35 15,278,927 -0.03(-0.25%)
Mar 29, 2010 11.35 11.43 11.23 11.38 15,124,921 +0.10(+0.86%)
Mar 26, 2010 11.44 11.48 11.04 11.28 23,197,286 -0.09(-0.76%)
Mar 25, 2010 11.90 12.01 11.35 11.36 22,783,806 -0.47(-3.96%)
Mar 24, 2010 11.50 11.87 11.42 11.83 19,950,486 +0.22(+1.92%)
Mar 23, 2010 11.61 11.64 11.50 11.61 13,356,520 +0.35(+3.10%)
Mar 22, 2010 11.32 11.66 11.24 11.26 16,348,751 -0.35(-3.05%)
Mar 19, 2010 11.78 11.82 11.41 11.62 16,938,958 -0.14(-1.17%)
Mar 18, 2010 11.82 11.92 11.64 11.75 12,960,103 -0.06(-0.53%)
Mar 17, 2010 11.80 11.99 11.75 11.82 17,982,582 +0.06(+0.49%)
Mar 16, 2010 11.68 11.78 11.59 11.76 15,331,535 +0.11(+0.98%)
Mar 15, 2010 11.64 11.68 11.39 11.64 17,279,602 -0.05(-0.39%)
Mar 12, 2010 11.74 11.77 11.50 11.69 16,718,668 +0.02(+0.15%)
Mar 11, 2010 11.67 11.96 11.54 11.67 21,563,716 -0.06(-0.54%)
Mar 10, 2010 11.22 11.78 11.20 11.74 29,452,584 +0.57(+5.07%)
Mar 09, 2010 11.11 11.27 11.10 11.17 13,166,253 -0.05(-0.46%)
Mar 08, 2010 11.20 11.37 11.18 11.22 13,866,833 +0.03(+0.26%)
Mar 05, 2010 10.82 11.23 10.82 11.19 24,744,860 +0.43(+3.99%)
Mar 04, 2010 10.65 10.79 10.58 10.76 15,772,901 +0.11(+1.07%)
Mar 03, 2010 10.47 10.78 10.45 10.65 20,265,660 +0.24(+2.31%)
Mar 02, 2010 10.06 10.53 10.01 10.41 23,554,238 +0.32(+3.17%)
Mar 01, 2010 10.09 10.16 10.07 10.09 10,245,737 +0.07(+0.69%)
Feb 26, 2010 9.986 10.17 9.963 10.02 12,274,738 +0.04(+0.40%)
Feb 25, 2010 9.906 9.980 9.791 9.980 16,316,785 -0.09(-0.85%)
Feb 24, 2010 10.00 10.17 9.889 10.07 15,282,032 +0.07(+0.68%)
Feb 23, 2010 10.13 10.17 9.883 9.997 18,598,044 -0.17(-1.69%)
Feb 22, 2010 10.29 10.29 10.12 10.17 16,853,844 -0.06(-0.62%)
Feb 19, 2010 10.15 10.26 10.05 10.23 15,187,886 +0.11(+1.13%)
Feb 18, 2010 10.17 10.22 10.07 10.12 20,394,180 -0.07(-0.73%)
Feb 17, 2010 10.29 10.35 10.13 10.19 12,816,679 -0.09(-0.83%)
Feb 16, 2010 10.20 10.31 10.16 10.28 15,868,268 +0.15(+1.53%)
Feb 12, 2010 10.17 10.12 10.12 10.12 22,390,710 -0.14(-1.39%)
Feb 11, 2010 10.27 10.32 10.04 10.27 22,730,574 +0.00(+0.00%)
Feb 10, 2010 10.27 10.33 10.05 10.27 13,961,496 -0.06(-0.55%)
Feb 09, 2010 10.31 10.43 10.17 10.32 15,458,923 +0.14(+1.40%)
Feb 08, 2010 10.35 10.39 10.16 10.18 11,474,459 -0.18(-1.71%)
Feb 05, 2010 10.29 10.36 9.975 10.36 21,662,618 +0.03(+0.28%)
Feb 04, 2010 10.63 10.68 10.31 10.33 16,780,522 -0.43(-4.03%)
Feb 03, 2010 10.80 10.92 10.63 10.76 14,284,889 -0.22(-2.02%)
Feb 02, 2010 10.96 11.01 10.73 10.98 20,206,774 +0.22(+2.04%)
Feb 01, 2010 10.64 10.94 10.64 10.77 21,022,186 +0.26(+2.47%)
Jan 29, 2010 10.53 10.86 10.49 10.51 26,189,276 -0.01(-0.05%)
Jan 28, 2010 10.64 10.71 10.27 10.51 25,733,114 -0.15(-1.39%)
Jan 27, 2010 10.74 10.87 10.45 10.66 40,872,712 -0.19(-1.73%)
Jan 26, 2010 10.41 10.86 10.37 10.85 35,956,324 +0.38(+3.65%)
Jan 25, 2010 10.45 10.58 10.29 10.47 17,281,396 +0.10(+0.94%)
Jan 22, 2010 10.66 10.69 10.32 10.37 24,628,574 -0.40(-3.71%)
Jan 21, 2010 10.88 10.96 10.57 10.77 23,429,352 -0.14(-1.25%)
Jan 20, 2010 10.66 10.96 10.62 10.90 30,823,406 +0.14(+1.32%)
Jan 19, 2010 10.69 10.80 10.59 10.76 21,666,390 +0.06(+0.53%)
Jan 15, 2010 10.41 10.71 10.71 10.71 37,656,160 +0.29(+2.74%)
Jan 14, 2010 10.30 10.48 10.21 10.42 15,099,029 +0.12(+1.16%)
Jan 13, 2010 10.38 10.38 10.07 10.30 26,179,710 -0.09(-0.82%)
Jan 12, 2010 10.36 10.43 10.15 10.39 17,058,572 -0.17(-1.62%)
Jan 11, 2010 10.76 10.80 10.39 10.56 17,508,870 -0.10(-0.96%)
Jan 08, 2010 10.80 10.82 10.57 10.66 22,301,656 -0.15(-1.37%)
Jan 07, 2010 10.71 10.86 10.48 10.81 19,357,234 +0.08(+0.74%)
Jan 06, 2010 10.49 10.85 10.36 10.73 27,080,880 +0.26(+2.51%)
Jan 05, 2010 10.33 10.59 10.25 10.47 27,385,846 +0.26(+2.57%)
Jan 04, 2010 9.838 10.23 9.758 10.20 24,769,602 +0.65(+6.81%)
Dec 31, 2009 9.639 9.553 9.553 9.553 8,410,195 -0.06(-0.65%)
Dec 30, 2009 9.547 9.661 9.547 9.616 7,738,546 +0.03(+0.36%)
Dec 29, 2009 9.587 9.633 9.542 9.582 8,072,806 -0.01(-0.06%)
Dec 28, 2009 9.707 9.764 9.536 9.587 8,288,937 -0.14(-1.47%)
Dec 24, 2009 9.661 9.747 9.587 9.730 3,453,229 +0.09(+0.89%)
Dec 23, 2009 9.679 9.775 9.519 9.644 12,527,234 -0.07(-0.76%)
Dec 22, 2009 9.753 9.781 9.656 9.718 8,742,405 -0.03(-0.35%)
Dec 21, 2009 9.559 9.787 9.536 9.753 12,216,319 +0.23(+2.46%)
Dec 18, 2009 9.547 9.661 9.496 9.519 14,345,066 +0.00(+0.00%)
Dec 17, 2009 9.485 9.673 9.485 9.519 14,336,746 -0.11(-1.18%)
Dec 16, 2009 9.650 9.724 9.519 9.633 12,870,929 +0.07(+0.72%)
Dec 15, 2009 9.582 9.736 9.513 9.564 12,946,880 -0.01(-0.12%)
Dec 14, 2009 9.605 9.610 9.536 9.576 12,162,292 +0.10(+1.08%)
Dec 11, 2009 9.604 9.633 9.399 9.473 12,839,051 -0.08(-0.84%)
Dec 10, 2009 9.308 9.593 9.308 9.553 19,652,902 +0.27(+2.95%)
Dec 09, 2009 9.302 9.473 9.217 9.279 17,035,032 +0.04(+0.43%)
Dec 08, 2009 9.251 9.388 9.194 9.239 14,140,685 -0.09(-0.98%)
Dec 07, 2009 9.388 9.513 9.211 9.331 17,663,790 -0.03(-0.30%)
Dec 04, 2009 9.274 9.399 9.137 9.359 25,678,808 +0.25(+2.76%)
Dec 03, 2009 9.102 9.268 9.102 9.108 19,480,060 -0.02(-0.25%)
Dec 02, 2009 9.199 9.234 9.085 9.131 21,355,850 -0.04(-0.44%)
Dec 01, 2009 9.120 9.256 9.074 9.171 16,732,093 +0.11(+1.20%)
Nov 30, 2009 9.154 9.165 9.011 9.063 20,333,428 -0.06(-0.69%)
Nov 27, 2009 9.108 9.222 8.988 9.125 10,365,224 -0.20(-2.14%)
Nov 25, 2009 9.182 9.336 9.097 9.325 15,794,223 +0.14(+1.49%)
Nov 24, 2009 9.319 9.336 9.097 9.188 26,091,828 -0.07(-0.74%)
Nov 23, 2009 9.502 9.553 9.228 9.256 22,923,348 -0.14(-1.46%)
Nov 20, 2009 9.468 9.547 9.331 9.393 22,288,684 +0.06(+0.67%)
Nov 19, 2009 9.547 9.582 9.279 9.331 19,430,310 -0.26(-2.73%)
Nov 18, 2009 9.650 9.781 9.547 9.593 17,668,476 -0.03(-0.36%)
Nov 17, 2009 9.701 9.736 9.547 9.627 18,347,136 -0.11(-1.11%)
Nov 16, 2009 9.770 9.969 9.701 9.736 21,915,634 +0.01(+0.06%)
Nov 13, 2009 9.747 9.844 9.587 9.730 17,564,902 +0.03(+0.29%)
Nov 12, 2009 9.901 9.975 9.701 9.701 17,049,224 -0.25(-2.52%)
Nov 11, 2009 9.901 10.09 9.857 9.952 15,807,485 +0.10(+0.98%)
Nov 10, 2009 9.912 9.952 9.730 9.855 21,114,910 -0.03(-0.29%)
Nov 09, 2009 9.952 10.04 9.775 9.884 19,413,104 +0.02(+0.23%)
Nov 06, 2009 10.02 10.15 9.758 9.861 20,631,260 -0.26(-2.54%)
Nov 05, 2009 10.20 10.24 10.05 10.12 14,445,487 +0.02(+0.23%)
Nov 04, 2009 10.33 10.45 10.03 10.09 16,461,808 -0.15(-1.45%)
Nov 03, 2009 9.992 10.29 9.890 10.24 17,411,116 +0.12(+1.18%)
Nov 02, 2009 10.35 10.45 9.929 10.12 26,560,458 -0.20(-1.93%)
Oct 30, 2009 10.81 10.86 10.21 10.32 21,700,300 -0.48(-4.44%)
Oct 29, 2009 10.77 10.93 10.65 10.80 16,818,324 +0.14(+1.28%)
Oct 28, 2009 11.23 11.34 10.61 10.67 25,481,288 -0.39(-3.56%)
Oct 27, 2009 11.33 11.77 10.84 11.06 39,693,152 -0.50(-4.34%)
Oct 26, 2009 11.79 12.20 11.56 11.56 28,526,874 -0.23(-1.94%)
Oct 23, 2009 11.93 11.96 11.76 11.79 36,213,520 +0.31(+2.73%)
Oct 22, 2009 11.47 11.65 11.26 11.48 19,553,752 -0.01(-0.10%)
Oct 21, 2009 11.37 11.94 11.36 11.49 37,320,912 +0.02(+0.15%)
Oct 20, 2009 11.43 11.63 11.39 11.47 31,510,232 +0.26(+2.29%)
Oct 19, 2009 11.34 11.41 11.19 11.21 17,783,406 -0.05(-0.41%)
Oct 16, 2009 11.45 11.47 11.18 11.26 29,897,388 -0.23(-2.04%)
Oct 15, 2009 10.65 11.49 10.65 11.49 44,001,624 +0.76(+7.12%)
Oct 14, 2009 10.81 10.92 10.57 10.73 26,964,686 -0.21(-1.93%)
Oct 13, 2009 10.96 11.06 10.78 10.94 19,566,542 +0.00(+0.00%)
Oct 12, 2009 11.18 11.28 10.92 10.94 16,519,708 -0.11(-1.03%)
Oct 09, 2009 11.12 11.18 10.93 11.05 8,223,001 -0.13(-1.12%)
Oct 08, 2009 11.08 11.22 10.94 11.18 17,826,746 +0.17(+1.50%)
Oct 07, 2009 10.85 11.21 10.84 11.01 13,835,608 +0.09(+0.78%)
Oct 06, 2009 11.13 11.24 10.81 10.93 16,268,591 -0.05(-0.42%)
Oct 05, 2009 10.44 11.03 10.29 10.97 23,835,686 +0.35(+3.27%)
Oct 02, 2009 10.69 10.76 10.52 10.63 14,368,016 -0.21(-1.90%)
Oct 01, 2009 11.10 11.24 10.83 10.83 17,041,158 -0.23(-2.06%)
Sep 30, 2009 11.20 11.29 10.78 11.06 28,842,598 -0.04(-0.36%)
Sep 29, 2009 11.18 11.32 11.06 11.10 16,800,306 -0.19(-1.72%)
Sep 28, 2009 11.18 11.42 11.06 11.29 15,415,268 +0.19(+1.75%)
Sep 25, 2009 10.82 11.31 10.82 11.10 26,614,156 +0.33(+3.07%)
Sep 24, 2009 11.29 11.29 10.72 10.77 22,226,230 -0.54(-4.74%)
Sep 23, 2009 11.64 11.69 11.28 11.30 18,580,356 -0.30(-2.60%)
Sep 22, 2009 11.69 11.87 11.49 11.61 21,915,640 +0.12(+1.04%)
Sep 21, 2009 11.46 11.53 11.29 11.49 16,488,240 -0.05(-0.40%)
Sep 18, 2009 11.86 12.02 11.45 11.53 38,379,816 +0.31(+2.74%)
Sep 17, 2009 10.94 12.03 10.88 11.22 70,603,168 +0.45(+4.17%)
Sep 16, 2009 10.78 10.97 10.71 10.78 19,004,372 +0.01(+0.07%)
Sep 15, 2009 10.94 10.98 10.65 10.77 18,307,602 -0.11(-1.00%)
Sep 14, 2009 10.71 10.92 10.67 10.88 13,237,286 +0.08(+0.74%)
Sep 11, 2009 10.75 10.94 10.65 10.80 14,474,643 +0.10(+0.96%)
Sep 10, 2009 10.44 10.69 10.35 10.69 20,360,624 +0.19(+1.85%)
Sep 09, 2009 10.65 10.72 10.45 10.50 16,945,744 -0.19(-1.81%)
Sep 08, 2009 10.55 10.79 10.52 10.69 18,940,822 +0.22(+2.12%)
Sep 04, 2009 10.25 10.49 10.24 10.47 8,772,926 +0.14(+1.32%)
Sep 03, 2009 10.29 10.37 10.14 10.33 11,275,848 +0.10(+1.00%)
Sep 02, 2009 10.28 10.43 10.21 10.23 16,784,996 -0.17(-1.59%)
Sep 01, 2009 10.61 10.82 10.37 10.40 13,717,901 -0.29(-2.72%)
Aug 31, 2009 10.64 10.69 10.47 10.69 16,474,315 -0.15(-1.37%)
Aug 28, 2009 10.88 10.94 10.72 10.84 11,933,653 -0.02(-0.21%)
Aug 27, 2009 10.74 10.91 10.59 10.86 13,318,584 +0.02(+0.21%)
Aug 26, 2009 10.69 10.94 10.67 10.84 14,712,596 +0.06(+0.58%)
Aug 25, 2009 10.93 10.94 10.73 10.77 18,183,788 -0.01(-0.11%)
Aug 24, 2009 10.75 11.05 10.62 10.79 21,539,422 +0.24(+2.27%)
Aug 21, 2009 10.38 10.61 10.35 10.55 23,038,924 +0.31(+3.01%)
Aug 20, 2009 9.992 10.27 9.992 10.24 16,799,954 +0.17(+1.70%)
Aug 19, 2009 9.730 10.10 9.724 10.07 14,968,274 +0.23(+2.32%)
Aug 18, 2009 9.810 9.912 9.781 9.838 16,770,220 +0.02(+0.22%)
Aug 17, 2009 9.827 9.952 9.724 9.817 12,887,749 -0.33(-3.25%)
Aug 14, 2009 10.39 10.44 10.05 10.15 15,090,089 -0.24(-2.31%)
Aug 13, 2009 10.39 10.47 10.28 10.39 17,704,702 +0.08(+0.77%)
Aug 12, 2009 10.33 10.47 10.25 10.31 14,460,520 -0.08(-0.77%)
Aug 11, 2009 10.50 10.54 10.27 10.39 16,632,434 -0.18(-1.67%)
Aug 10, 2009 10.42 10.59 10.37 10.56 14,200,098 +0.00(+0.00%)
Aug 07, 2009 10.82 10.82 10.55 10.56 24,130,120 -0.10(-0.96%)
Aug 06, 2009 10.69 10.82 10.61 10.67 22,429,754 -0.07(-0.69%)
Aug 05, 2009 10.64 10.83 10.57 10.74 20,988,002 +0.12(+1.12%)
Aug 04, 2009 10.53 10.74 10.47 10.62 14,475,504 +0.01(+0.06%)
Aug 03, 2009 10.44 10.66 10.36 10.61 21,128,138 +0.35(+3.39%)
Jul 31, 2009 10.15 10.39 10.14 10.27 20,418,472 -0.02(-0.22%)
Jul 30, 2009 10.21 10.38 10.08 10.29 20,395,332 +0.19(+1.92%)
Jul 29, 2009 10.25 10.28 9.895 10.09 24,314,912 -0.35(-3.38%)
Jul 28, 2009 10.41 10.51 10.12 10.45 38,643,260 -0.26(-2.45%)
Jul 27, 2009 10.52 10.79 10.50 10.71 27,576,376 +0.27(+2.57%)
Jul 24, 2009 10.35 10.53 10.25 10.44 1,870 -0.01(-0.05%)
Jul 23, 2009 10.18 10.49 10.17 10.45 21,407,772 +0.34(+3.39%)
Jul 22, 2009 10.12 10.21 10.04 10.11 22,212,144 -0.12(-1.17%)
Jul 21, 2009 10.25 10.35 10.14 10.23 20,864,302 +0.07(+0.67%)
Jul 20, 2009 10.04 10.18 9.969 10.16 19,481,998 +0.22(+2.24%)
Jul 17, 2009 9.793 9.969 9.781 9.935 21,550,444 +0.12(+1.22%)
Jul 16, 2009 9.610 9.838 9.582 9.815 27,228,544 +0.12(+1.24%)
Jul 15, 2009 9.542 9.724 9.507 9.696 20,782,996 +0.35(+3.72%)
Jul 14, 2009 9.319 9.502 9.239 9.348 20,689,892 +0.10(+1.11%)
Jul 13, 2009 8.994 9.279 8.909 9.245 20,753,766 +0.37(+4.11%)
Jul 10, 2009 9.011 9.091 8.812 8.880 21,036,980 -0.15(-1.70%)
Jul 09, 2009 9.171 9.291 8.903 9.034 26,672,670 +0.01(+0.13%)
Jul 08, 2009 9.211 9.239 8.720 9.023 30,873,970 -0.02(-0.25%)
Jul 07, 2009 9.462 9.473 9.034 9.045 25,061,604 -0.45(-4.74%)
Jul 06, 2009 9.268 9.507 9.097 9.496 25,779,222 +0.06(+0.60%)
Jul 02, 2009 9.793 9.793 9.336 9.439 22,798,784 -0.50(-4.99%)
Jul 01, 2009 9.838 10.03 9.724 9.935 32,924,238 +0.30(+3.14%)
Jun 30, 2009 9.439 9.667 9.342 9.633 24,827,432 +0.15(+1.56%)
Jun 29, 2009 9.485 9.604 9.393 9.485 22,507,326 +0.09(+0.91%)
Jun 26, 2009 9.450 9.456 9.245 9.399 21,150,408 -0.12(-1.26%)
Jun 25, 2009 9.205 9.525 9.194 9.519 23,875,196 +0.38(+4.12%)
Jun 24, 2009 9.348 9.576 9.063 9.142 33,824,876 -0.30(-3.20%)
Jun 23, 2009 9.382 9.490 9.097 9.445 23,528,566 +0.18(+1.91%)
Jun 22, 2009 9.718 9.736 9.256 9.268 24,012,374 -0.54(-5.47%)
Jun 19, 2009 10.27 10.27 9.758 9.804 30,600,834 -0.13(-1.32%)
Jun 18, 2009 9.855 10.08 9.736 9.935 18,585,276 +0.10(+1.04%)
Jun 17, 2009 9.764 9.895 9.582 9.833 29,265,736 -0.01(-0.06%)
Jun 16, 2009 9.952 10.15 9.781 9.838 24,398,486 -0.12(-1.23%)
Jun 15, 2009 9.975 10.03 9.753 9.961 24,840,672 -0.08(-0.82%)
Jun 12, 2009 10.03 10.17 9.958 10.04 23,783,192 -0.03(-0.34%)
Jun 11, 2009 10.47 10.47 10.05 10.08 34,415,828 -0.35(-3.34%)
Jun 10, 2009 10.46 10.54 10.30 10.43 29,107,350 +0.07(+0.72%)
Jun 09, 2009 10.61 10.65 10.29 10.35 24,766,084 -0.05(-0.49%)
Jun 08, 2009 10.31 10.48 10.25 10.40 24,300,962 +0.02(+0.16%)
Jun 05, 2009 10.67 10.69 10.32 10.39 37,259,704 -0.02(-0.22%)
Jun 04, 2009 10.51 10.85 10.38 10.41 128,530,816 -0.09(-0.81%)
Jun 03, 2009 12.95 11.29 10.33 10.49 84,957,960 -2.27(-17.78%)
Jun 02, 2009 12.95 13.03 12.75 12.76 14,872,207 -0.25(-1.89%)
Jun 01, 2009 13.04 13.40 12.91 13.01 18,855,648 +0.25(+1.97%)
May 29, 2009 12.69 12.83 12.50 12.76 14,919,686 +0.30(+2.38%)
May 28, 2009 12.14 12.54 11.98 12.46 17,047,052 +0.44(+3.70%)
May 27, 2009 11.90 12.35 11.90 12.02 15,526,751 +0.15(+1.30%)
May 26, 2009 11.63 11.96 11.40 11.86 15,774,347 +0.14(+1.22%)
May 22, 2009 11.97 11.99 11.65 11.72 11,658,268 -0.12(-1.01%)
May 21, 2009 12.13 12.13 11.67 11.84 15,058,020 -0.49(-3.98%)
May 20, 2009 12.43 12.88 12.30 12.33 17,713,292 +0.05(+0.37%)
May 19, 2009 12.07 12.44 11.95 12.28 16,597,635 +0.34(+2.82%)
May 18, 2009 11.98 12.12 11.86 11.95 17,365,096 +0.06(+0.53%)
May 15, 2009 12.02 12.35 11.78 11.89 13,339,530 -0.25(-2.07%)
May 14, 2009 11.81 12.29 11.49 12.14 13,990,288 +0.36(+3.05%)
May 13, 2009 11.81 12.18 11.61 11.78 22,935,958 -0.28(-2.32%)
May 12, 2009 12.55 12.57 11.85 12.06 17,339,230 -0.38(-3.07%)
May 11, 2009 12.87 12.96 12.38 12.44 17,941,764 -0.85(-6.39%)
May 08, 2009 12.72 13.47 12.67 13.29 17,795,628 +0.92(+7.42%)
May 07, 2009 13.32 13.47 12.31 12.37 21,369,678 -0.55(-4.24%)
May 06, 2009 12.66 13.12 12.47 12.92 19,134,342 +0.44(+3.57%)
May 05, 2009 12.31 12.56 12.19 12.47 16,982,946 +0.01(+0.09%)
May 04, 2009 12.35 12.50 12.32 12.46 18,247,160 +0.68(+5.81%)
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.