Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 36.92 37.39 36.79 37.13 16,327,029 +0.78(+2.15%)
Nov 29, 2007 36.21 36.95 35.94 36.35 12,998,583 +0.40(+1.11%)
Nov 28, 2007 35.58 36.19 34.93 35.95 16,540,989 +0.59(+1.66%)
Nov 27, 2007 36.26 36.26 34.68 35.36 25,241,746 -1.17(-3.20%)
Nov 26, 2007 37.59 38.00 36.41 36.53 12,143,589 -1.09(-2.90%)
Nov 23, 2007 37.30 37.62 36.88 37.62 5,489,215 +0.50(+1.35%)
Nov 21, 2007 37.82 37.88 37.04 37.12 12,185,614 -0.94(-2.47%)
Nov 20, 2007 38.18 38.38 37.60 38.06 13,128,960 +0.41(+1.09%)
Nov 19, 2007 38.64 38.64 37.48 37.65 12,241,038 -0.94(-2.44%)
Nov 16, 2007 38.71 38.99 38.16 38.59 14,848,978 +0.25(+0.65%)
Nov 15, 2007 39.40 39.66 37.80 38.34 18,561,750 -1.30(-3.28%)
Nov 14, 2007 40.27 40.43 39.49 39.64 10,165,105 -0.47(-1.17%)
Nov 13, 2007 38.97 40.16 38.67 40.11 14,968,435 +1.21(+3.12%)
Nov 12, 2007 38.78 39.52 38.31 38.89 14,459,847 -0.19(-0.48%)
Nov 09, 2007 39.52 39.66 38.66 39.08 13,217,822 -0.75(-1.88%)
Nov 08, 2007 40.32 40.78 38.93 39.83 15,083,147 -0.48(-1.19%)
Nov 07, 2007 41.63 41.63 40.24 40.31 13,629,670 -1.17(-2.83%)
Nov 06, 2007 40.21 41.61 40.09 41.48 18,552,950 +1.89(+4.77%)
Nov 05, 2007 38.94 39.99 38.94 39.59 9,042,258 -0.15(-0.37%)
Nov 02, 2007 39.71 40.25 38.91 39.74 12,382,796 +0.45(+1.15%)
Nov 01, 2007 39.35 40.58 39.24 39.29 13,303,663 -0.88(-2.19%)
Oct 31, 2007 40.05 40.68 39.78 40.17 13,619,444 +0.45(+1.13%)
Oct 30, 2007 40.68 40.99 39.54 39.72 13,105,992 -1.11(-2.71%)
Oct 29, 2007 41.89 42.02 40.63 40.82 11,691,443 -0.88(-2.12%)
Oct 26, 2007 42.71 43.20 41.38 41.71 24,564,130 +0.58(+1.41%)
Oct 25, 2007 40.35 41.58 39.92 41.13 19,110,538 +1.12(+2.79%)
Oct 24, 2007 38.67 40.10 38.44 40.01 19,276,898 +1.04(+2.68%)
Oct 23, 2007 39.24 39.24 38.27 38.97 9,627,206 -0.05(-0.12%)
Oct 22, 2007 38.22 39.07 37.83 39.01 17,581,700 -0.04(-0.10%)
Oct 19, 2007 40.32 40.38 38.98 39.05 19,411,560 -1.57(-3.86%)
Oct 18, 2007 40.28 41.00 40.08 40.62 8,731,236 -0.11(-0.28%)
Oct 17, 2007 41.86 41.86 40.19 40.73 15,627,509 -0.75(-1.81%)
Oct 16, 2007 41.85 41.95 41.28 41.49 11,801,730 -0.59(-1.40%)
Oct 15, 2007 42.26 42.77 41.59 42.07 11,705,323 +0.16(+0.38%)
Oct 12, 2007 41.49 42.23 41.30 41.91 10,868,482 +0.14(+0.33%)
Oct 11, 2007 42.46 43.15 40.97 41.78 20,332,294 -0.57(-1.35%)
Oct 10, 2007 39.96 42.90 39.89 42.35 32,134,462 +1.17(+2.85%)
Oct 09, 2007 40.64 41.34 40.24 41.17 18,614,476 +0.81(+2.01%)
Oct 08, 2007 39.27 40.65 39.24 40.36 21,086,738 +1.38(+3.54%)
Oct 05, 2007 38.90 39.28 38.29 38.98 11,016,924 +0.28(+0.72%)
Oct 04, 2007 38.01 38.81 37.62 38.70 9,466,597 +0.44(+1.15%)
Oct 03, 2007 38.42 38.78 37.93 38.26 12,180,457 -0.46(-1.19%)
Oct 02, 2007 38.26 38.90 37.98 38.73 12,623,007 +0.26(+0.68%)
Oct 01, 2007 38.17 38.54 37.86 38.46 11,570,156 +0.15(+0.39%)
Sep 28, 2007 38.78 39.06 38.17 38.31 11,152,154 -0.22(-0.56%)
Sep 27, 2007 39.40 39.40 38.39 38.53 10,505,642 -0.40(-1.03%)
Sep 26, 2007 39.75 39.78 38.30 38.93 17,102,286 -0.34(-0.86%)
Sep 25, 2007 39.93 40.02 39.13 39.27 14,576,162 -1.15(-2.85%)
Sep 24, 2007 40.62 40.82 40.25 40.42 12,404,313 -0.10(-0.25%)
Sep 21, 2007 40.35 40.72 39.97 40.52 11,889,398 +0.55(+1.37%)
Sep 20, 2007 39.80 40.24 39.44 39.97 8,642,866 +0.30(+0.75%)
Sep 19, 2007 40.29 40.81 39.30 39.68 14,927,860 -0.36(-0.90%)
Sep 18, 2007 39.19 40.21 38.81 40.04 11,643,594 +0.92(+2.36%)
Sep 17, 2007 39.42 39.47 38.45 39.11 10,448,658 -0.41(-1.02%)
Sep 14, 2007 39.19 39.79 38.90 39.52 8,547,325 +0.33(+0.83%)
Sep 13, 2007 38.20 39.61 38.20 39.19 16,441,601 +1.12(+2.95%)
Sep 12, 2007 38.67 38.96 37.86 38.07 23,279,964 -0.66(-1.69%)
Sep 11, 2007 38.80 38.96 37.93 38.73 14,773,773 -0.07(-0.19%)
Sep 10, 2007 39.46 39.51 38.16 38.80 12,075,255 -0.76(-1.92%)
Sep 07, 2007 39.75 39.88 38.94 39.56 14,429,987 -0.59(-1.46%)
Sep 06, 2007 40.48 41.23 39.70 40.15 15,725,353 -0.34(-0.83%)
Sep 05, 2007 39.99 40.62 39.96 40.48 11,283,610 +0.22(+0.54%)
Sep 04, 2007 38.84 40.65 38.77 40.27 12,534,286 +1.19(+3.05%)
Aug 31, 2007 39.34 39.54 38.97 39.07 10,054,852 +0.26(+0.68%)
Aug 30, 2007 38.41 39.48 38.30 38.81 8,914,112 -0.06(-0.16%)
Aug 29, 2007 38.01 39.07 37.83 38.87 11,377,591 +1.22(+3.24%)
Aug 28, 2007 38.43 38.46 37.52 37.65 11,553,804 -0.89(-2.31%)
Aug 27, 2007 38.25 38.86 38.25 38.54 9,580,731 -0.32(-0.82%)
Aug 24, 2007 37.95 38.94 37.88 38.86 11,762,455 +1.06(+2.81%)
Aug 23, 2007 37.56 37.98 37.20 37.80 12,498,342 +0.58(+1.56%)
Aug 22, 2007 36.47 37.42 36.36 37.22 17,311,156 +1.23(+3.41%)
Aug 21, 2007 36.17 36.46 35.45 35.99 12,166,842 -0.52(-1.44%)
Aug 20, 2007 36.27 36.68 35.77 36.52 14,497,355 -0.32(-0.87%)
Aug 17, 2007 36.62 37.19 36.23 36.84 22,314,736 +1.24(+3.49%)
Aug 16, 2007 35.50 35.87 34.22 35.59 29,350,116 -0.56(-1.55%)
Aug 15, 2007 37.53 37.64 35.83 36.15 18,733,824 -0.98(-2.63%)
Aug 14, 2007 38.61 38.61 36.92 37.13 16,284,385 -0.92(-2.43%)
Aug 13, 2007 39.30 39.75 37.78 38.05 20,761,430 -1.24(-3.16%)
Aug 10, 2007 38.21 39.60 37.65 39.30 25,291,014 +0.77(+2.00%)
Aug 09, 2007 37.68 39.88 36.91 38.53 34,198,880 +0.15(+0.39%)
Aug 08, 2007 36.80 38.91 36.58 38.38 29,441,922 +1.87(+5.11%)
Aug 07, 2007 35.70 36.83 35.47 36.51 20,637,848 +0.54(+1.51%)
Aug 06, 2007 35.31 35.98 34.43 35.97 27,302,808 +0.71(+2.01%)
Aug 03, 2007 35.30 36.84 35.19 35.26 21,957,276 -1.57(-4.27%)
Aug 02, 2007 36.45 37.07 35.60 36.84 26,478,592 +0.58(+1.59%)
Aug 01, 2007 38.12 38.32 35.47 36.26 39,578,952 -1.96(-5.12%)
Jul 31, 2007 39.39 39.75 38.02 38.22 24,654,024 -1.17(-2.98%)
Jul 30, 2007 38.57 39.42 37.65 39.39 20,354,712 +0.91(+2.37%)
Jul 27, 2007 39.07 39.41 38.05 38.48 21,046,538 -0.59(-1.50%)
Jul 26, 2007 39.78 39.97 37.75 39.07 27,010,996 -0.91(-2.28%)
Jul 25, 2007 40.61 40.61 38.51 39.98 29,756,400 -0.31(-0.76%)
Jul 24, 2007 41.01 41.01 39.46 40.29 31,753,614 -1.15(-2.77%)
Jul 23, 2007 41.77 41.97 41.17 41.43 18,621,838 -0.27(-0.66%)
Jul 20, 2007 42.38 42.40 41.12 41.71 25,114,764 -0.79(-1.87%)
Jul 19, 2007 43.15 43.17 42.21 42.50 23,146,050 -0.80(-1.86%)
Jul 18, 2007 42.83 43.35 42.24 43.31 24,665,096 +0.47(+1.11%)
Jul 17, 2007 43.44 43.92 42.20 42.83 26,183,034 -0.56(-1.29%)
Jul 16, 2007 44.08 44.41 43.13 43.39 18,433,436 -0.67(-1.51%)
Jul 13, 2007 44.09 44.54 43.84 44.06 12,622,051 +0.08(+0.18%)
Jul 12, 2007 44.44 44.74 43.56 43.98 23,566,484 -0.31(-0.70%)
Jul 11, 2007 44.16 44.68 44.05 44.29 16,992,920 -0.03(-0.08%)
Jul 10, 2007 43.80 44.87 43.57 44.32 20,205,330 +0.43(+0.99%)
Jul 09, 2007 43.16 44.12 43.20 43.89 14,677,562 +0.83(+1.93%)
Jul 06, 2007 42.96 43.27 42.88 43.05 10,180,593 +0.35(+0.81%)
Jul 05, 2007 42.75 43.04 42.24 42.71 14,132,798 +0.23(+0.55%)
Jul 03, 2007 42.52 42.63 42.26 42.47 5,253,615 +0.11(+0.27%)
Jul 02, 2007 42.20 42.56 41.90 42.36 13,579,242 +0.23(+0.56%)
Jun 29, 2007 42.26 42.68 41.82 42.12 13,940,068 +0.14(+0.34%)
Jun 28, 2007 42.52 42.77 41.79 41.98 17,165,276 -0.30(-0.71%)
Jun 27, 2007 41.89 42.40 41.01 42.28 31,128,984 -0.30(-0.70%)
Jun 26, 2007 43.28 43.52 42.43 42.58 19,315,568 -0.73(-1.69%)
Jun 25, 2007 43.17 43.72 42.92 43.31 13,614,151 -0.29(-0.67%)
Jun 22, 2007 43.63 43.98 43.35 43.60 17,955,986 -0.07(-0.16%)
Jun 21, 2007 43.04 43.81 43.09 43.67 14,970,413 +0.94(+2.20%)
Jun 20, 2007 43.88 43.89 42.62 42.73 20,181,592 -1.04(-2.37%)
Jun 19, 2007 43.94 44.04 43.55 43.77 11,299,917 -0.32(-0.72%)
Jun 18, 2007 44.03 44.42 43.93 44.09 12,751,178 +0.46(+1.05%)
Jun 15, 2007 43.74 44.01 43.53 43.63 14,804,895 +0.27(+0.62%)
Jun 14, 2007 42.85 43.55 42.81 43.36 21,429,812 +0.78(+1.83%)
Jun 13, 2007 41.82 42.77 41.68 42.58 20,312,042 +0.99(+2.39%)
Jun 12, 2007 41.84 42.19 41.59 41.59 13,868,948 -0.51(-1.22%)
Jun 11, 2007 41.93 42.32 41.71 42.10 11,029,641 +0.22(+0.53%)
Jun 08, 2007 41.35 41.88 40.98 41.88 18,736,252 +0.22(+0.53%)
Jun 07, 2007 42.51 43.05 41.57 41.66 24,203,100 -0.70(-1.64%)
Jun 06, 2007 43.15 43.27 41.95 42.35 21,592,520 -1.00(-2.32%)
Jun 05, 2007 43.45 43.76 43.06 43.36 17,616,034 -0.15(-0.34%)
Jun 04, 2007 43.29 43.84 43.29 43.50 15,033,667 +0.23(+0.53%)
Jun 01, 2007 42.85 43.49 42.77 43.28 14,845,924 +0.72(+1.69%)
May 31, 2007 42.80 43.27 42.30 42.56 23,905,580 -0.33(-0.76%)
May 30, 2007 41.78 43.01 41.65 42.88 25,624,246 +0.90(+2.13%)
May 29, 2007 42.29 42.53 41.74 41.99 19,869,580 -0.64(-1.50%)
May 25, 2007 42.12 42.71 42.17 42.63 16,767,274 +0.91(+2.17%)
May 24, 2007 42.55 43.15 41.61 41.72 27,214,888 -0.78(-1.83%)
May 23, 2007 43.49 43.62 42.50 42.50 43,440,664 -0.71(-1.64%)
May 22, 2007 43.44 44.05 43.15 43.20 29,319,316 -0.02(-0.04%)
May 21, 2007 42.63 43.67 42.43 43.22 39,546,428 +1.03(+2.45%)
May 18, 2007 41.86 42.32 41.73 42.19 21,570,512 +0.51(+1.23%)
May 17, 2007 41.17 42.03 40.79 41.67 23,596,060 +0.59(+1.44%)
May 16, 2007 41.61 41.78 40.21 41.08 28,150,144 -0.42(-1.00%)
May 15, 2007 41.78 42.12 41.49 41.50 20,213,956 -0.54(-1.28%)
May 14, 2007 42.19 42.73 41.86 42.03 21,752,480 -0.07(-0.18%)
May 11, 2007 41.90 42.41 41.67 42.11 23,233,778 +0.71(+1.71%)
May 10, 2007 42.46 42.70 41.32 41.40 22,431,248 -0.88(-2.08%)
May 09, 2007 41.87 42.43 41.55 42.28 20,691,638 +0.27(+0.64%)
May 08, 2007 41.41 42.10 40.96 42.01 18,290,956 +0.67(+1.63%)
May 07, 2007 41.64 42.06 41.26 41.34 16,665,185 -0.50(-1.19%)
May 04, 2007 42.15 42.59 41.57 41.83 21,378,016 +0.02(+0.04%)
May 03, 2007 41.04 42.13 40.94 41.82 29,667,196 +0.24(+0.58%)
May 02, 2007 40.72 41.62 40.65 41.58 27,585,510 +1.00(+2.46%)
May 01, 2007 40.12 40.70 39.92 40.58 27,933,426 +0.52(+1.31%)
Apr 30, 2007 40.73 41.46 40.05 40.05 30,915,802 -0.56(-1.38%)
Apr 27, 2007 40.70 41.04 40.36 40.61 21,255,884 -0.30(-0.74%)
Apr 26, 2007 40.72 41.69 40.15 40.92 40,111,808 +0.81(+2.02%)
Apr 25, 2007 39.30 40.40 38.98 40.11 35,937,948 +1.03(+2.63%)
Apr 24, 2007 39.01 39.29 38.71 39.08 26,558,214 +0.16(+0.41%)
Apr 23, 2007 38.12 39.01 37.94 38.92 36,397,668 +1.32(+3.50%)
Apr 20, 2007 37.20 37.68 36.89 37.60 27,560,896 +0.65(+1.76%)
Apr 19, 2007 36.87 37.10 36.66 36.95 21,015,430 -0.10(-0.26%)
Apr 18, 2007 36.93 37.15 36.46 37.05 36,749,292 -0.20(-0.54%)
Apr 17, 2007 38.33 38.45 36.93 37.25 28,278,846 -0.92(-2.41%)
Apr 16, 2007 38.86 38.86 37.81 38.17 30,754,916 -0.84(-2.16%)
Apr 13, 2007 39.28 39.28 38.84 39.01 15,648,315 -0.15(-0.38%)
Apr 12, 2007 38.50 39.20 38.40 39.16 20,538,300 +0.73(+1.90%)
Apr 11, 2007 38.43 38.78 38.30 38.43 23,143,328 +0.05(+0.12%)
Apr 10, 2007 38.30 38.50 38.09 38.38 19,878,146 +0.09(+0.22%)
Apr 09, 2007 37.80 38.52 37.60 38.30 21,872,626 +0.65(+1.73%)
Apr 05, 2007 37.64 37.90 37.50 37.65 15,229,911 +0.05(+0.12%)
Apr 04, 2007 36.75 37.65 36.56 37.60 27,431,584 +0.76(+2.06%)
Apr 03, 2007 36.74 37.21 36.23 36.84 22,043,842 -0.19(-0.51%)
Apr 02, 2007 36.95 37.19 36.82 37.03 14,035,431 +0.25(+0.68%)
Mar 30, 2007 37.26 37.57 36.74 36.78 23,299,470 -0.37(-1.00%)
Mar 29, 2007 36.72 37.22 36.64 37.15 21,569,008 +0.61(+1.67%)
Mar 28, 2007 37.32 37.65 36.44 36.54 34,005,484 -0.47(-1.28%)
Mar 27, 2007 36.56 37.05 36.42 37.01 20,253,128 +0.31(+0.85%)
Mar 26, 2007 36.46 36.76 35.97 36.70 24,327,230 +0.40(+1.10%)
Mar 23, 2007 36.02 36.42 35.87 36.30 21,599,364 +0.54(+1.52%)
Mar 22, 2007 35.54 35.94 35.34 35.76 23,198,718 +0.50(+1.42%)
Mar 21, 2007 35.31 35.45 34.94 35.26 23,028,006 +0.13(+0.36%)
Mar 20, 2007 34.77 35.15 34.36 35.13 24,309,204 +0.46(+1.33%)
Mar 19, 2007 34.43 34.76 34.24 34.67 20,870,102 +0.44(+1.30%)
Mar 16, 2007 34.37 34.60 33.97 34.23 20,493,164 -0.29(-0.83%)
Mar 15, 2007 34.93 35.02 34.44 34.51 20,998,432 -0.43(-1.24%)
Mar 14, 2007 34.37 34.99 34.23 34.94 30,197,168 +0.62(+1.79%)
Mar 13, 2007 34.39 35.06 34.13 34.33 27,216,446 -0.06(-0.17%)
Mar 12, 2007 34.11 34.67 34.05 34.39 16,612,791 +0.03(+0.10%)
Mar 09, 2007 34.47 34.79 34.15 34.35 21,573,764 +0.13(+0.38%)
Mar 08, 2007 34.41 34.61 33.93 34.22 30,073,556 +0.11(+0.33%)
Mar 07, 2007 32.97 34.56 32.94 34.11 38,445,176 +1.12(+3.39%)
Mar 06, 2007 32.50 33.07 32.30 32.99 21,404,914 +1.10(+3.45%)
Mar 05, 2007 31.43 32.16 31.23 31.89 22,623,854 -0.62(-1.91%)
Mar 02, 2007 33.06 33.11 32.40 32.51 17,577,142 -0.55(-1.67%)
Mar 01, 2007 32.62 33.31 32.07 33.06 21,040,698 +0.25(+0.75%)
Feb 28, 2007 32.64 33.19 32.58 32.82 21,686,330 +0.09(+0.28%)
Feb 27, 2007 33.01 33.65 31.85 32.73 26,450,576 -0.92(-2.75%)
Feb 26, 2007 33.92 34.03 33.45 33.65 16,026,290 +0.13(+0.39%)
Feb 23, 2007 33.66 34.02 33.38 33.52 18,584,626 -0.01(-0.02%)
Feb 22, 2007 33.06 33.64 32.98 33.52 22,325,256 +0.50(+1.52%)
Feb 21, 2007 31.94 33.14 31.91 33.02 27,984,420 +1.17(+3.67%)
Feb 20, 2007 31.49 31.90 31.38 31.85 11,551,875 -0.06(-0.20%)
Feb 16, 2007 31.55 31.97 31.51 31.92 10,650,119 +0.23(+0.72%)
Feb 15, 2007 31.74 31.92 31.51 31.69 13,394,137 -0.20(-0.63%)
Feb 14, 2007 31.96 32.19 31.60 31.89 15,421,819 +0.08(+0.25%)
Feb 13, 2007 31.57 31.91 31.53 31.81 11,914,128 +0.40(+1.29%)
Feb 12, 2007 31.37 31.51 31.16 31.40 16,969,232 -0.32(-1.01%)
Feb 09, 2007 32.05 32.08 31.52 31.72 17,515,424 -0.17(-0.54%)
Feb 08, 2007 31.39 31.97 31.15 31.89 17,165,452 +0.39(+1.25%)
Feb 07, 2007 31.65 31.97 31.32 31.50 14,286,425 -0.04(-0.13%)
Feb 06, 2007 32.05 32.08 31.44 31.54 14,965,153 -0.22(-0.70%)
Feb 05, 2007 32.21 32.24 31.60 31.76 17,868,376 -0.31(-0.96%)
Feb 02, 2007 32.25 32.27 31.57 32.07 18,902,862 +0.11(+0.36%)
Feb 01, 2007 31.60 32.22 31.43 31.96 35,729,740 +1.00(+3.22%)
Jan 31, 2007 30.74 31.06 30.44 30.96 22,118,886 +0.25(+0.80%)
Jan 30, 2007 30.34 30.87 30.23 30.71 20,431,096 +0.71(+2.36%)
Jan 29, 2007 30.08 30.51 29.80 30.01 19,879,838 +0.07(+0.23%)
Jan 26, 2007 29.92 30.13 29.74 29.94 14,428,447 +0.20(+0.67%)
Jan 25, 2007 30.47 30.55 29.66 29.74 15,968,253 -0.80(-2.63%)
Jan 24, 2007 30.03 30.64 29.74 30.54 19,600,000 +0.32(+1.06%)
Jan 23, 2007 29.75 30.38 29.75 30.22 24,044,256 +0.61(+2.06%)
Jan 22, 2007 29.34 29.91 29.23 29.61 29,252,278 +0.50(+1.72%)
Jan 19, 2007 28.62 29.17 28.56 29.11 22,989,256 +0.62(+2.16%)
Jan 18, 2007 28.89 29.17 28.39 28.49 19,974,518 -0.40(-1.38%)
Jan 17, 2007 28.50 29.05 28.43 28.89 20,615,900 +0.50(+1.75%)
Jan 16, 2007 28.71 28.90 28.32 28.40 18,142,252 -0.44(-1.54%)
Jan 12, 2007 27.95 28.94 27.91 28.84 25,172,022 +1.09(+3.93%)
Jan 11, 2007 27.69 28.48 27.52 27.75 30,054,794 +0.26(+0.93%)
Jan 10, 2007 27.81 28.28 27.18 27.50 25,511,998 -0.42(-1.49%)
Jan 09, 2007 27.91 28.14 27.64 27.91 23,895,922 -0.25(-0.87%)
Jan 08, 2007 28.48 28.70 28.01 28.16 20,950,794 +0.01(+0.02%)
Jan 05, 2007 27.88 28.21 27.65 28.15 22,204,976 +0.27(+0.96%)
Jan 04, 2007 28.45 28.45 27.86 27.88 26,651,862 -0.66(-2.32%)
Jan 03, 2007 29.02 29.08 28.28 28.55 24,175,758 -0.63(-2.17%)
Dec 29, 2006 29.26 29.34 29.03 29.18 14,184,028 -0.26(-0.87%)
Dec 28, 2006 29.54 29.65 29.12 29.43 17,650,958 -0.23(-0.77%)
Dec 27, 2006 29.52 29.71 29.38 29.66 8,710,371 +0.15(+0.52%)
Dec 26, 2006 29.32 29.91 29.29 29.51 9,777,645 +0.09(+0.29%)
Dec 22, 2006 29.89 30.02 29.41 29.42 13,465,324 -0.51(-1.71%)
Dec 21, 2006 30.42 30.57 29.82 29.94 17,825,944 -0.38(-1.24%)
Dec 20, 2006 31.00 31.20 30.26 30.31 22,794,458 -0.74(-2.39%)
Dec 19, 2006 30.31 31.21 29.96 31.05 16,661,534 +0.64(+2.10%)
Dec 18, 2006 31.47 31.54 30.35 30.42 21,473,120 -1.02(-3.25%)
Dec 15, 2006 31.34 31.61 31.25 31.44 20,525,426 +0.10(+0.31%)
Dec 14, 2006 31.14 31.61 30.95 31.34 17,920,626 +0.23(+0.75%)
Dec 13, 2006 31.15 31.51 31.07 31.11 19,955,056 -0.10(-0.31%)
Dec 12, 2006 31.67 31.85 31.03 31.20 16,466,560 -0.59(-1.85%)
Dec 11, 2006 31.18 31.89 31.14 31.79 18,779,250 +0.47(+1.51%)
Dec 08, 2006 32.00 32.00 31.24 31.32 19,928,756 -0.38(-1.21%)
Dec 07, 2006 32.10 32.17 31.68 31.70 15,844,816 -0.40(-1.24%)
Dec 06, 2006 31.80 32.56 31.69 32.10 24,750,336 +0.27(+0.86%)
Dec 05, 2006 31.92 32.14 31.51 31.82 19,321,040 +0.06(+0.20%)
Dec 04, 2006 31.80 31.81 31.33 31.76 15,742,770 -0.09(-0.29%)
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.