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

Valero Energy (NY: VLO )

155.09 +0.47 (+0.30%)
Streaming Delayed Price Updated: 10:16 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 (%)
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%)
Jan 03, 2005 6.458 6.460 6.116 6.142 10,322,112 -0.33(-5.15%)
Dec 31, 2004 6.390 6.517 6.376 6.475 4,651,172 +0.10(+1.59%)
Dec 30, 2004 6.387 6.408 6.347 6.374 3,286,459 -0.01(-0.18%)
Dec 29, 2004 6.350 6.413 6.297 6.386 4,727,594 +0.05(+0.81%)
Dec 28, 2004 6.257 6.390 6.253 6.334 5,187,172 +0.08(+1.30%)
Dec 27, 2004 6.438 6.454 6.240 6.253 6,409,209 -0.18(-2.86%)
Dec 23, 2004 6.461 6.520 6.397 6.437 4,839,421 +0.03(+0.45%)
Dec 22, 2004 6.561 6.629 6.207 6.408 10,769,070 -0.14(-2.11%)
Dec 21, 2004 6.481 6.547 6.333 6.547 8,278,723 +0.12(+1.84%)
Dec 20, 2004 6.448 6.497 6.361 6.428 5,603,632 +0.02(+0.24%)
Dec 17, 2004 6.394 6.481 6.388 6.413 9,349,670 -0.02(-0.38%)
Dec 16, 2004 6.531 6.578 6.391 6.437 8,015,105 -0.09(-1.44%)
Dec 15, 2004 6.249 6.531 6.230 6.531 13,321,466 +0.30(+4.78%)
Dec 14, 2004 6.366 6.416 6.194 6.233 10,677,926 -0.10(-1.62%)
Dec 13, 2004 6.189 6.347 6.180 6.336 9,392,789 +0.20(+3.30%)
Dec 10, 2004 6.307 6.307 6.062 6.133 8,370,218 -0.01(-0.14%)
Dec 09, 2004 6.157 6.219 6.049 6.142 8,906,217 -0.01(-0.19%)
Dec 08, 2004 6.023 6.166 5.876 6.153 10,582,925 +0.13(+2.15%)
Dec 07, 2004 6.216 6.219 6.022 6.023 10,436,393 -0.21(-3.43%)
Dec 06, 2004 6.267 6.336 6.159 6.237 8,668,541 +0.03(+0.55%)
Dec 03, 2004 6.012 6.297 6.003 6.203 14,434,130 +0.08(+1.23%)
Dec 02, 2004 6.233 6.261 5.891 6.127 27,889,858 -0.24(-3.76%)
Dec 01, 2004 6.677 6.677 6.354 6.367 14,487,414 -0.31(-4.60%)
Nov 30, 2004 6.704 6.731 6.548 6.674 10,142,627 -0.03(-0.45%)
Nov 29, 2004 6.818 6.821 6.598 6.704 7,512,057 -0.09(-1.32%)
Nov 26, 2004 6.689 6.818 6.682 6.793 3,582,679 +0.14(+2.04%)
Nov 24, 2004 6.739 6.739 6.540 6.658 9,755,263 +0.03(+0.50%)
Nov 23, 2004 6.618 6.774 6.590 6.625 11,350,292 +0.03(+0.48%)
Nov 22, 2004 6.504 6.611 6.441 6.594 11,581,658 +0.17(+2.69%)
Nov 19, 2004 6.404 6.505 6.380 6.421 12,915,172 +0.06(+0.96%)
Nov 18, 2004 6.259 6.376 6.163 6.360 12,023,709 +0.13(+2.08%)
Nov 17, 2004 6.062 6.250 6.012 6.230 16,043,531 +0.25(+4.15%)
Nov 16, 2004 6.026 6.072 5.962 5.982 7,222,148 +0.04(+0.65%)
Nov 15, 2004 6.028 6.029 5.881 5.943 7,548,866 -0.08(-1.40%)
Nov 12, 2004 5.935 6.043 5.872 6.028 7,216,889 +0.11(+1.90%)
Nov 11, 2004 5.915 5.986 5.834 5.915 6,522,439 +0.00(+0.02%)
Nov 10, 2004 5.854 5.953 5.779 5.913 9,217,861 +0.09(+1.59%)
Nov 09, 2004 5.834 5.891 5.748 5.821 9,007,528 -0.03(-0.46%)
Nov 08, 2004 5.995 6.005 5.798 5.848 12,365,851 -0.24(-3.89%)
Nov 05, 2004 6.045 6.133 6.019 6.085 10,218,698 +0.04(+0.64%)
Nov 04, 2004 5.982 6.052 5.881 6.046 14,374,185 +0.06(+1.07%)
Nov 03, 2004 6.085 6.085 5.862 5.982 15,665,983 +0.04(+0.65%)
Nov 02, 2004 6.062 6.110 5.906 5.943 13,032,959 -0.09(-1.56%)
Nov 01, 2004 6.269 6.269 5.993 6.038 12,719,562 -0.09(-1.49%)
Oct 29, 2004 5.990 6.133 5.976 6.129 9,412,420 +0.16(+2.73%)
Oct 28, 2004 6.119 6.160 5.882 5.966 13,128,661 -0.16(-2.65%)
Oct 27, 2004 6.240 6.344 6.050 6.129 20,689,094 -0.04(-0.65%)
Oct 26, 2004 6.213 6.239 6.033 6.169 11,685,072 +0.07(+1.19%)
Oct 25, 2004 6.202 6.202 6.026 6.096 9,335,999 -0.02(-0.28%)
Oct 22, 2004 6.155 6.240 6.093 6.113 9,168,433 -0.03(-0.44%)
Oct 21, 2004 6.062 6.166 6.018 6.140 15,612,698 +0.15(+2.50%)
Oct 20, 2004 5.785 6.023 5.749 5.990 14,816,586 +0.22(+3.75%)
Oct 19, 2004 5.637 5.812 5.598 5.774 12,242,456 +0.07(+1.23%)
Oct 18, 2004 5.851 5.905 5.680 5.704 11,382,192 -0.13(-2.25%)
Oct 15, 2004 5.933 5.938 5.745 5.835 10,987,467 -0.05(-0.85%)
Oct 14, 2004 5.771 5.945 5.762 5.885 13,519,530 +0.14(+2.36%)
Oct 13, 2004 5.848 5.849 5.538 5.749 18,271,662 -0.19(-3.15%)
Oct 12, 2004 5.976 6.058 5.826 5.936 10,704,919 -0.02(-0.26%)
Oct 11, 2004 6.083 6.089 5.898 5.952 11,345,384 -0.04(-0.60%)
Oct 08, 2004 6.065 6.176 5.945 5.988 14,859,003 +2.94(+96.40%)
Oct 07, 2004 3.113 3.146 3.024 3.049 22,860,436 -0.03(-1.12%)
Oct 06, 2004 2.993 3.088 2.949 3.083 20,382,710 +0.10(+3.31%)
Oct 05, 2004 2.924 3.001 2.924 2.985 23,150,696 +0.10(+3.59%)
Oct 04, 2004 2.899 2.924 2.875 2.881 13,457,832 -0.02(-0.55%)
Oct 01, 2004 2.901 2.902 2.843 2.897 12,575,834 +0.04(+1.30%)
Sep 30, 2004 2.809 2.895 2.804 2.860 17,368,632 +0.06(+2.11%)
Sep 29, 2004 2.841 2.841 2.772 2.801 17,646,272 -0.02(-0.68%)
Sep 28, 2004 2.799 2.849 2.783 2.820 25,997,910 +0.07(+2.65%)
Sep 27, 2004 2.778 2.783 2.728 2.747 13,129,712 -0.02(-0.80%)
Sep 24, 2004 2.704 2.784 2.699 2.770 25,132,038 +0.07(+2.75%)
Sep 23, 2004 2.697 2.722 2.642 2.695 12,563,214 -0.00(-0.08%)
Sep 22, 2004 2.705 2.726 2.691 2.697 17,520,072 -0.02(-0.88%)
Sep 21, 2004 2.615 2.730 2.598 2.721 18,519,856 +0.14(+5.28%)
Sep 20, 2004 2.592 2.602 2.572 2.585 10,658,295 +0.01(+0.54%)
Sep 17, 2004 2.552 2.585 2.550 2.571 13,648,535 +0.02(+0.98%)
Sep 16, 2004 2.558 2.558 2.532 2.546 10,249,547 -0.02(-0.64%)
Sep 15, 2004 2.603 2.628 2.558 2.562 18,819,932 -0.02(-0.88%)
Sep 14, 2004 2.531 2.600 2.531 2.585 19,972,560 +0.05(+2.01%)
Sep 13, 2004 2.476 2.536 2.468 2.534 16,570,066 +0.08(+3.46%)
Sep 10, 2004 2.478 2.478 2.436 2.449 16,186,558 -0.04(-1.53%)
Sep 09, 2004 2.373 2.493 2.373 2.487 20,657,544 +0.11(+4.59%)
Sep 08, 2004 2.385 2.417 2.373 2.378 13,464,142 -0.03(-1.26%)
Sep 07, 2004 2.343 2.412 2.293 2.409 26,976,662 +0.05(+2.04%)
Sep 03, 2004 2.394 2.397 2.353 2.361 11,116,120 -0.03(-1.40%)
Sep 02, 2004 2.409 2.431 2.368 2.394 12,856,279 -0.01(-0.42%)
Sep 01, 2004 2.358 2.418 2.357 2.404 17,402,284 +0.05(+2.10%)
Aug 31, 2004 2.316 2.361 2.303 2.354 9,882,164 +0.04(+1.82%)
Aug 30, 2004 2.348 2.369 2.298 2.312 8,803,154 -0.04(-1.80%)
Aug 27, 2004 2.338 2.363 2.320 2.355 8,057,872 +0.01(+0.38%)
Aug 26, 2004 2.313 2.351 2.284 2.346 12,367,604 +0.03(+1.45%)
Aug 25, 2004 2.341 2.342 2.276 2.312 13,753,701 +0.01(+0.39%)
Aug 24, 2004 2.297 2.323 2.267 2.303 17,234,720 +0.01(+0.31%)
Aug 23, 2004 2.349 2.361 2.292 2.296 14,508,798 -0.05(-1.96%)
Aug 20, 2004 2.347 2.392 2.331 2.342 15,022,713 -0.00(-0.06%)
Aug 19, 2004 2.366 2.371 2.327 2.344 17,728,302 +0.02(+0.97%)
Aug 18, 2004 2.300 2.340 2.271 2.321 30,669,414 +0.03(+1.15%)
Aug 17, 2004 2.424 2.424 2.289 2.295 29,126,268 -0.13(-5.31%)
Aug 16, 2004 2.371 2.440 2.357 2.424 15,545,742 +0.05(+2.10%)
Aug 13, 2004 2.327 2.413 2.327 2.374 11,714,870 +0.05(+2.23%)
Aug 12, 2004 2.352 2.374 2.317 2.322 16,797,926 -0.01(-0.34%)
Aug 11, 2004 2.438 2.438 2.305 2.330 36,890,376 -0.11(-4.42%)
Aug 10, 2004 2.478 2.483 2.432 2.438 22,507,076 -0.05(-1.92%)
Aug 09, 2004 2.425 2.502 2.419 2.485 17,515,164 +0.07(+2.95%)
Aug 06, 2004 2.407 2.432 2.380 2.414 26,241,896 +0.01(+0.30%)
Aug 05, 2004 2.579 2.598 2.394 2.407 48,849,232 -0.17(-6.68%)
Aug 04, 2004 2.673 2.680 2.574 2.579 21,949,694 -0.10(-3.82%)
Aug 03, 2004 2.669 2.697 2.661 2.681 9,865,338 +0.03(+1.01%)
Aug 02, 2004 2.678 2.678 2.635 2.655 14,571,898 -0.02(-0.63%)
Jul 30, 2004 2.710 2.715 2.667 2.671 13,283,256 -0.01(-0.27%)
Jul 29, 2004 2.656 2.706 2.625 2.679 38,767,252 +0.06(+2.15%)
Jul 28, 2004 2.626 2.645 2.590 2.622 17,887,454 +0.01(+0.34%)
Jul 27, 2004 2.567 2.624 2.523 2.613 18,770,154 +0.03(+1.27%)
Jul 26, 2004 2.640 2.642 2.562 2.581 11,555,717 -0.05(-1.92%)
Jul 23, 2004 2.615 2.634 2.596 2.631 9,437,660 +0.02(+0.61%)
Jul 22, 2004 2.646 2.664 2.585 2.615 15,418,841 -0.03(-1.04%)
Jul 21, 2004 2.757 2.765 2.628 2.643 18,768,050 -0.11(-4.00%)
Jul 20, 2004 2.778 2.780 2.741 2.753 10,401,688 -0.02(-0.64%)
Jul 19, 2004 2.795 2.801 2.760 2.771 11,724,685 -0.02(-0.85%)
Jul 16, 2004 2.790 2.811 2.777 2.794 19,097,572 +0.07(+2.48%)
Jul 15, 2004 2.742 2.744 2.701 2.727 13,870,787 -0.01(-0.30%)
Jul 14, 2004 2.705 2.762 2.701 2.735 14,680,571 +0.02(+0.77%)
Jul 13, 2004 2.705 2.724 2.688 2.714 8,071,194 +0.01(+0.37%)
Jul 12, 2004 2.736 2.750 2.685 2.704 11,601,290 -0.01(-0.51%)
Jul 09, 2004 2.717 2.741 2.715 2.718 8,578,097 +0.01(+0.32%)
Jul 08, 2004 2.766 2.785 2.706 2.709 16,120,653 -0.06(-2.06%)
Jul 07, 2004 2.702 2.766 2.681 2.766 11,662,987 +0.06(+2.39%)
Jul 06, 2004 2.703 2.746 2.696 2.702 11,923,801 +0.02(+0.84%)
Jul 02, 2004 2.665 2.696 2.648 2.679 7,441,596 +0.01(+0.44%)
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.