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

Valero Energy (NY: VLO )

150.90 -3.72 (-2.41%)
Official Closing Price Updated: 7:00 PM 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 (%)
Nov 30, 2009 9.157 9.168 9.014 9.066 20,326,614 -0.06(-0.69%)
Nov 27, 2009 9.111 9.225 8.991 9.128 10,361,751 -0.20(-2.14%)
Nov 25, 2009 9.185 9.339 9.100 9.328 15,788,931 +0.14(+1.49%)
Nov 24, 2009 9.322 9.339 9.100 9.191 26,083,086 -0.07(-0.74%)
Nov 23, 2009 9.505 9.556 9.231 9.260 22,915,666 -0.14(-1.46%)
Nov 20, 2009 9.471 9.551 9.334 9.397 22,281,216 +0.06(+0.67%)
Nov 19, 2009 9.551 9.585 9.282 9.334 19,423,800 -0.26(-2.73%)
Nov 18, 2009 9.653 9.784 9.551 9.596 17,662,556 -0.03(-0.36%)
Nov 17, 2009 9.705 9.739 9.551 9.630 18,340,988 -0.11(-1.11%)
Nov 16, 2009 9.773 9.973 9.705 9.739 21,908,290 +0.01(+0.06%)
Nov 13, 2009 9.750 9.847 9.590 9.733 17,559,016 +0.03(+0.29%)
Nov 12, 2009 9.904 9.978 9.705 9.705 17,043,512 -0.25(-2.52%)
Nov 11, 2009 9.904 10.09 9.861 9.956 15,802,189 +0.10(+0.98%)
Nov 10, 2009 9.916 9.956 9.733 9.859 21,107,836 -0.03(-0.29%)
Nov 09, 2009 9.956 10.05 9.779 9.887 19,406,600 +0.02(+0.23%)
Nov 06, 2009 10.02 10.16 9.762 9.864 20,624,348 -0.26(-2.54%)
Nov 05, 2009 10.20 10.25 10.05 10.12 14,440,647 +0.02(+0.23%)
Nov 04, 2009 10.33 10.45 10.03 10.10 16,456,293 -0.15(-1.45%)
Nov 03, 2009 9.996 10.30 9.893 10.25 17,405,282 +0.12(+1.18%)
Nov 02, 2009 10.36 10.45 9.933 10.13 26,551,558 -0.20(-1.93%)
Oct 30, 2009 10.81 10.86 10.22 10.33 21,693,030 -0.48(-4.43%)
Oct 29, 2009 10.77 10.93 10.65 10.81 16,812,688 +0.14(+1.28%)
Oct 28, 2009 11.23 11.34 10.62 10.67 25,472,752 -0.39(-3.56%)
Oct 27, 2009 11.34 11.78 10.84 11.06 39,679,852 -0.50(-4.34%)
Oct 26, 2009 11.80 12.20 11.56 11.56 28,517,316 -0.23(-1.94%)
Oct 23, 2009 11.94 11.96 11.76 11.79 36,201,388 +0.31(+2.73%)
Oct 22, 2009 11.47 11.65 11.27 11.48 19,547,200 -0.01(-0.10%)
Oct 21, 2009 11.38 11.94 11.36 11.49 37,308,408 +0.02(+0.15%)
Oct 20, 2009 11.44 11.64 11.39 11.47 31,499,674 +0.26(+2.29%)
Oct 19, 2009 11.35 11.42 11.19 11.22 17,777,448 -0.05(-0.40%)
Oct 16, 2009 11.45 11.47 11.18 11.26 29,887,370 -0.23(-2.03%)
Oct 15, 2009 10.66 11.50 10.66 11.50 43,986,880 +0.76(+7.12%)
Oct 14, 2009 10.82 10.92 10.57 10.73 26,955,650 -0.21(-1.93%)
Oct 13, 2009 10.96 11.07 10.78 10.94 19,559,986 +0.00(+0.00%)
Oct 12, 2009 11.18 11.28 10.93 10.94 16,514,173 -0.11(-1.03%)
Oct 09, 2009 11.12 11.18 10.93 11.06 8,220,246 -0.13(-1.12%)
Oct 08, 2009 11.08 11.22 10.94 11.18 17,820,772 +0.17(+1.50%)
Oct 07, 2009 10.85 11.22 10.84 11.02 13,830,973 +0.09(+0.78%)
Oct 06, 2009 11.13 11.24 10.81 10.93 16,263,140 -0.05(-0.42%)
Oct 05, 2009 10.44 11.03 10.30 10.98 23,827,700 +0.35(+3.28%)
Oct 02, 2009 10.70 10.77 10.53 10.63 14,363,202 -0.21(-1.90%)
Oct 01, 2009 11.10 11.24 10.83 10.83 17,035,448 -0.23(-2.06%)
Sep 30, 2009 11.20 11.29 10.78 11.06 28,832,934 -0.04(-0.36%)
Sep 29, 2009 11.19 11.32 11.06 11.10 16,794,678 -0.19(-1.72%)
Sep 28, 2009 11.19 11.42 11.06 11.30 15,410,103 +0.19(+1.75%)
Sep 25, 2009 10.83 11.31 10.83 11.10 26,605,238 +0.33(+3.07%)
Sep 24, 2009 11.29 11.29 10.72 10.77 22,218,784 -0.54(-4.74%)
Sep 23, 2009 11.64 11.69 11.28 11.31 18,574,132 -0.30(-2.60%)
Sep 22, 2009 11.69 11.88 11.49 11.61 21,908,298 +0.12(+1.04%)
Sep 21, 2009 11.46 11.53 11.29 11.49 16,482,716 -0.05(-0.40%)
Sep 18, 2009 11.87 12.03 11.45 11.54 38,366,960 +0.31(+2.74%)
Sep 17, 2009 10.95 12.04 10.88 11.23 70,579,512 +0.45(+4.17%)
Sep 16, 2009 10.78 10.97 10.71 10.78 18,998,004 +0.01(+0.07%)
Sep 15, 2009 10.95 10.98 10.65 10.77 18,301,468 -0.11(-1.00%)
Sep 14, 2009 10.71 10.93 10.67 10.88 13,232,851 +0.08(+0.74%)
Sep 11, 2009 10.75 10.95 10.65 10.80 14,469,794 +0.10(+0.96%)
Sep 10, 2009 10.45 10.70 10.36 10.70 20,353,802 +0.19(+1.85%)
Sep 09, 2009 10.66 10.72 10.46 10.50 16,940,066 -0.19(-1.81%)
Sep 08, 2009 10.55 10.79 10.53 10.70 18,934,476 +0.22(+2.12%)
Sep 04, 2009 10.25 10.50 10.25 10.47 8,769,986 +0.14(+1.32%)
Sep 03, 2009 10.30 10.38 10.14 10.34 11,272,070 +0.10(+1.00%)
Sep 02, 2009 10.29 10.43 10.22 10.24 16,779,372 -0.17(-1.59%)
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.