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 (%)
Jul 30, 2010 9.744 9.779 9.555 9.744 24,205,528 +0.05(+0.53%)
Jul 29, 2010 9.836 9.922 9.590 9.693 11,246 -0.07(-0.76%)
Jul 28, 2010 9.767 10.11 9.756 9.767 1,135 -0.21(-2.07%)
Jul 27, 2010 9.974 10.41 9.911 9.974 6,630 -0.10(-0.97%)
Jul 26, 2010 9.807 10.12 9.762 10.07 30,550,424 +0.27(+2.75%)
Jul 23, 2010 9.796 9.836 9.664 9.802 20,468,056 -0.03(-0.35%)
Jul 22, 2010 9.836 9.968 9.670 9.836 1,917 +0.07(+0.70%)
Jul 21, 2010 10.00 10.00 9.664 9.767 17,607,142 -0.14(-1.45%)
Jul 20, 2010 9.911 9.934 9.739 9.911 20,887,298 +0.07(+0.76%)
Jul 19, 2010 9.939 9.962 9.721 9.836 13,998,029 -0.12(-1.21%)
Jul 16, 2010 9.957 10.23 9.916 9.957 10,901,367 -0.30(-2.91%)
Jul 15, 2010 10.17 10.29 9.991 10.25 12,765,981 +0.14(+1.42%)
Jul 14, 2010 10.29 10.34 9.985 10.11 3,773 -0.26(-2.54%)
Jul 13, 2010 10.38 10.44 10.31 10.38 10,098 +0.17(+1.69%)
Jul 12, 2010 10.25 10.34 10.08 10.20 10,344,742 -0.06(-0.56%)
Jul 09, 2010 10.26 10.30 10.11 10.26 11,337,404 -0.01(-0.06%)
Jul 08, 2010 10.18 10.31 10.04 10.27 20,155 +0.17(+1.65%)
Jul 07, 2010 9.779 10.13 9.698 10.10 14,858,350 +0.44(+4.51%)
Jul 06, 2010 9.865 10.07 9.572 9.664 4,955 -0.03(-0.35%)
Jul 02, 2010 9.698 10.01 9.595 9.698 14,533,340 -0.24(-2.37%)
Jul 01, 2010 10.34 10.40 9.739 9.934 21,320,486 -0.38(-3.72%)
Jun 30, 2010 10.32 10.54 10.12 10.32 23,719 +0.18(+1.81%)
Jun 29, 2010 10.13 10.47 9.962 10.13 1,917 -0.63(-5.86%)
Jun 25, 2010 10.77 10.85 10.25 10.77 29,147,034 +0.40(+3.87%)
Jun 24, 2010 10.35 10.47 10.24 10.36 15,048,522 -0.05(-0.50%)
Jun 23, 2010 10.32 10.44 10.07 10.42 19,855,636 +0.21(+2.02%)
Jun 22, 2010 10.37 10.47 10.15 10.21 11,877,922 -0.20(-1.88%)
Jun 21, 2010 10.47 10.66 10.32 10.40 15,525,559 +0.09(+0.83%)
Jun 18, 2010 10.32 10.36 10.15 10.32 14,095,240 +0.03(+0.28%)
Jun 17, 2010 10.43 10.47 10.18 10.29 5,753 -0.13(-1.21%)
Jun 16, 2010 10.40 10.45 10.17 10.42 15,037,653 -0.02(-0.22%)
Jun 15, 2010 10.19 10.46 10.16 10.44 14,344,288 +0.38(+3.82%)
Jun 14, 2010 10.01 10.41 10.01 10.05 20,186,128 +0.16(+1.62%)
Jun 11, 2010 9.733 9.911 9.676 9.894 10,520,171 -0.01(-0.12%)
Jun 10, 2010 9.567 9.922 9.561 9.905 331 +0.52(+5.56%)
Jun 09, 2010 9.733 9.779 9.314 9.383 38,768,388 -0.29(-2.97%)
Jun 08, 2010 9.733 9.934 9.435 9.670 1,046 -0.14(-1.46%)
Jun 07, 2010 9.968 10.02 9.767 9.813 24,036,966 -0.09(-0.93%)
Jun 04, 2010 9.905 10.27 9.842 9.905 21,096,336 -0.53(-5.11%)
Jun 03, 2010 10.25 10.47 10.16 10.44 18,387,596 +0.21(+2.08%)
Jun 02, 2010 10.07 10.23 9.871 10.23 24,852,000 +0.15(+1.54%)
Jun 01, 2010 10.46 10.85 10.05 10.07 32,641 -0.64(-6.00%)
May 28, 2010 10.71 10.90 10.56 10.71 18,672,268 -0.07(-0.64%)
May 27, 2010 10.29 10.80 10.29 10.78 23,606,848 +0.69(+6.88%)
May 26, 2010 10.15 10.34 10.05 10.09 20,219,802 +0.12(+1.21%)
May 25, 2010 9.836 9.985 9.653 9.968 871 -0.19(-1.86%)
May 24, 2010 10.31 10.46 10.16 10.16 13,823,549 -0.25(-2.37%)
May 21, 2010 9.991 10.51 9.928 10.40 24,585,376 +0.15(+1.45%)
May 20, 2010 10.24 10.54 10.19 10.25 25,117 -0.54(-5.00%)
May 19, 2010 10.89 10.95 10.54 10.79 21,947,094 -0.13(-1.15%)
May 18, 2010 11.30 11.45 10.84 10.92 49,168 -0.24(-2.16%)
May 17, 2010 11.47 11.63 10.93 11.16 23,260,480 -0.36(-3.09%)
May 14, 2010 11.52 11.74 11.32 11.52 15,872,781 -0.29(-2.42%)
May 13, 2010 11.76 11.93 11.71 11.80 16,301,582 +0.04(+0.34%)
May 12, 2010 11.24 11.79 11.21 11.76 18,279,630 +0.57(+5.06%)
May 11, 2010 11.36 11.42 11.18 11.20 94,553 -0.09(-0.81%)
May 10, 2010 11.15 11.29 11.04 11.29 21,648,762 +0.69(+6.53%)
May 07, 2010 11.00 11.20 10.48 10.60 29,271,378 -0.35(-3.24%)
May 06, 2010 11.14 11.62 10.37 10.95 9,438 -0.41(-3.58%)
May 05, 2010 11.58 11.93 11.32 11.36 19,016,482 -0.35(-3.03%)
May 04, 2010 12.07 12.07 11.60 11.71 669 -0.51(-4.21%)
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.