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

Valero Energy (NY: VLO )

155.69 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 29, 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 (%)
Mar 31, 2004 2.134 2.139 2.104 2.138 12,059,816 +0.04(+1.97%)
Mar 30, 2004 2.089 2.100 2.068 2.097 11,913,284 +0.01(+0.36%)
Mar 29, 2004 2.050 2.098 2.050 2.089 6,436,202 +0.05(+2.38%)
Mar 26, 2004 2.032 2.061 2.026 2.041 9,275,002 +0.02(+1.20%)
Mar 25, 2004 2.041 2.043 2.006 2.016 10,196,963 -0.02(-1.00%)
Mar 24, 2004 2.077 2.090 2.032 2.037 10,368,736 -0.04(-1.94%)
Mar 23, 2004 2.078 2.097 2.072 2.077 12,031,071 +0.01(+0.43%)
Mar 22, 2004 2.074 2.081 2.061 2.068 11,979,189 -0.01(-0.26%)
Mar 19, 2004 2.086 2.129 2.071 2.073 8,686,069 -0.01(-0.39%)
Mar 18, 2004 2.049 2.085 2.043 2.082 14,296,362 +0.05(+2.49%)
Mar 17, 2004 2.001 2.037 1.997 2.031 12,800,891 +0.04(+1.95%)
Mar 16, 2004 2.019 2.032 1.979 1.992 14,123,888 -0.03(-1.55%)
Mar 15, 2004 2.068 2.068 2.015 2.024 14,813,782 -0.04(-2.16%)
Mar 12, 2004 2.068 2.078 2.022 2.068 9,535,114 +0.01(+0.43%)
Mar 11, 2004 2.093 2.098 2.056 2.059 10,107,221 -0.04(-2.09%)
Mar 10, 2004 2.136 2.155 2.103 2.103 14,344,738 -0.03(-1.35%)
Mar 09, 2004 2.168 2.173 2.132 2.132 9,551,941 -0.04(-1.68%)
Mar 08, 2004 2.148 2.193 2.148 2.168 8,575,293 +0.02(+0.95%)
Mar 05, 2004 2.115 2.148 2.112 2.148 7,121,889 +0.03(+1.57%)
Mar 04, 2004 2.113 2.115 2.090 2.115 6,059,705 +0.00(+0.07%)
Mar 03, 2004 2.088 2.121 2.045 2.113 11,744,316 +0.01(+0.61%)
Mar 02, 2004 2.163 2.166 2.101 2.101 10,089,693 -0.06(-2.88%)
Mar 01, 2004 2.141 2.167 2.131 2.163 8,374,074 +0.02(+1.10%)
Feb 27, 2004 2.104 2.143 2.095 2.139 10,627,446 +0.03(+1.66%)
Feb 26, 2004 2.050 2.108 2.043 2.105 10,782,391 +0.05(+2.20%)
Feb 25, 2004 1.993 2.060 1.984 2.059 11,738,707 +0.06(+3.07%)
Feb 24, 2004 1.980 2.003 1.960 1.998 6,424,283 +0.01(+0.43%)
Feb 23, 2004 1.984 2.001 1.967 1.989 4,478,699 +0.00(+0.11%)
Feb 20, 2004 1.995 1.996 1.974 1.987 5,542,986 -0.01(-0.57%)
Feb 19, 2004 2.007 2.032 1.998 1.999 4,583,866 -0.01(-0.43%)
Feb 18, 2004 2.029 2.032 1.996 2.007 5,050,105 -0.02(-1.07%)
Feb 17, 2004 1.995 2.039 1.990 2.029 7,871,377 +0.04(+2.17%)
Feb 13, 2004 1.993 2.000 1.955 1.986 8,120,973 -0.00(-0.02%)
Feb 12, 2004 1.972 2.001 1.963 1.986 8,871,162 +0.01(+0.56%)
Feb 11, 2004 1.940 1.989 1.934 1.975 12,005,831 +0.04(+2.04%)
Feb 10, 2004 1.909 1.946 1.904 1.935 8,256,287 +0.02(+1.27%)
Feb 09, 2004 1.886 1.915 1.882 1.911 12,001,624 +0.03(+1.53%)
Feb 06, 2004 1.896 1.902 1.873 1.882 28,793,240 -0.02(-1.05%)
Feb 05, 2004 1.904 1.956 1.891 1.902 13,791,561 +0.01(+0.74%)
Feb 04, 2004 1.908 1.918 1.881 1.888 7,680,675 -0.02(-1.16%)
Feb 03, 2004 1.895 1.929 1.883 1.911 6,938,899 -0.00(-0.26%)
Feb 02, 2004 1.881 1.936 1.868 1.916 8,118,168 +0.03(+1.51%)
Jan 30, 2004 1.867 1.893 1.854 1.887 8,847,324 -0.02(-1.25%)
Jan 29, 2004 1.940 1.946 1.883 1.911 9,137,584 -0.03(-1.38%)
Jan 28, 2004 1.934 1.961 1.917 1.938 10,863,019 +0.01(+0.76%)
Jan 27, 2004 1.928 1.942 1.898 1.923 12,960,744 +0.02(+0.90%)
Jan 26, 2004 1.870 1.912 1.846 1.906 7,801,967 +0.03(+1.85%)
Jan 23, 2004 1.855 1.910 1.855 1.871 9,015,591 +0.02(+0.88%)
Jan 22, 2004 1.846 1.862 1.838 1.855 6,779,747 -0.01(-0.44%)
Jan 21, 2004 1.868 1.890 1.838 1.863 7,791,450 +0.01(+0.29%)
Jan 20, 2004 1.793 1.862 1.793 1.858 7,226,354 +0.07(+3.64%)
Jan 16, 2004 1.764 1.795 1.762 1.793 6,382,917 +0.03(+1.62%)
Jan 15, 2004 1.783 1.798 1.758 1.764 11,241,619 -0.02(-1.30%)
Jan 14, 2004 1.747 1.800 1.712 1.787 20,214,442 -0.00(-0.16%)
Jan 13, 2004 1.713 1.810 1.713 1.790 22,706,192 +0.10(+5.64%)
Jan 12, 2004 1.662 1.697 1.654 1.694 10,786,598 +0.03(+2.02%)
Jan 09, 2004 1.655 1.681 1.640 1.661 10,429,031 +0.00(+0.28%)
Jan 08, 2004 1.668 1.672 1.631 1.656 12,434,210 -0.02(-0.94%)
Jan 07, 2004 1.690 1.690 1.665 1.672 15,147,511 -0.02(-1.08%)
Jan 06, 2004 1.676 1.690 1.667 1.690 11,068,445 +0.01(+0.85%)
Jan 05, 2004 1.647 1.683 1.642 1.676 13,204,030 +0.03(+2.13%)
Jan 02, 2004 1.658 1.665 1.630 1.641 9,778,400 -0.01(-0.69%)
Dec 31, 2003 1.661 1.661 1.627 1.652 9,218,913 -0.01(-0.88%)
Dec 30, 2003 1.658 1.679 1.651 1.667 6,073,727 +0.01(+0.41%)
Dec 29, 2003 1.640 1.663 1.637 1.660 4,976,488 +0.02(+1.26%)
Dec 26, 2003 1.637 1.648 1.632 1.640 1,171,557 +0.00(+0.20%)
Dec 24, 2003 1.636 1.641 1.627 1.636 2,740,644 +0.00(+0.02%)
Dec 23, 2003 1.648 1.648 1.622 1.636 7,817,391 -0.01(-0.71%)
Dec 22, 2003 1.669 1.669 1.645 1.648 8,829,095 -0.02(-1.26%)
Dec 19, 2003 1.672 1.674 1.648 1.669 11,295,605 +0.01(+0.52%)
Dec 18, 2003 1.612 1.671 1.610 1.660 15,064,078 +0.06(+3.47%)
Dec 17, 2003 1.573 1.610 1.566 1.605 8,811,567 +0.03(+2.04%)
Dec 16, 2003 1.587 1.588 1.569 1.573 6,527,346 -0.01(-0.88%)
Dec 15, 2003 1.610 1.610 1.582 1.586 4,918,997 -0.02(-1.37%)
Dec 12, 2003 1.569 1.611 1.569 1.609 10,576,966 +0.04(+2.48%)
Dec 11, 2003 1.560 1.574 1.533 1.570 9,999,951 +0.01(+0.62%)
Dec 10, 2003 1.603 1.605 1.558 1.560 8,349,535 -0.05(-3.08%)
Dec 09, 2003 1.626 1.628 1.604 1.610 8,486,252 -0.01(-0.55%)
Dec 08, 2003 1.606 1.621 1.592 1.619 7,162,553 +0.01(+0.78%)
Dec 05, 2003 1.596 1.607 1.593 1.606 5,805,202 +0.01(+0.60%)
Dec 04, 2003 1.567 1.597 1.553 1.596 7,196,908 +0.03(+2.10%)
Dec 03, 2003 1.554 1.578 1.554 1.564 8,775,811 +0.02(+0.99%)
Dec 02, 2003 1.564 1.570 1.544 1.548 8,705,700 -0.02(-1.03%)
Dec 01, 2003 1.536 1.564 1.536 1.564 6,263,027 +0.03(+1.79%)
Nov 28, 2003 1.547 1.547 1.530 1.537 3,646,480 -0.02(-1.10%)
Nov 26, 2003 1.541 1.558 1.540 1.554 4,762,649 +0.01(+0.81%)
Nov 25, 2003 1.530 1.542 1.524 1.541 7,726,247 +0.01(+0.77%)
Nov 24, 2003 1.530 1.532 1.515 1.530 6,014,133 -0.00(-0.23%)
Nov 21, 2003 1.524 1.538 1.525 1.533 5,720,367 +0.01(+0.61%)
Nov 20, 2003 1.523 1.533 1.518 1.524 5,925,793 -0.00(-0.26%)
Nov 19, 2003 1.539 1.540 1.515 1.528 9,518,288 -0.02(-1.15%)
Nov 18, 2003 1.544 1.553 1.539 1.546 6,602,365 -0.00(-0.07%)
Nov 17, 2003 1.551 1.576 1.543 1.547 4,755,638 -0.04(-2.32%)
Nov 14, 2003 1.562 1.584 1.550 1.584 8,506,584 +0.03(+1.62%)
Nov 13, 2003 1.528 1.560 1.528 1.558 5,745,607 +0.02(+1.04%)
Nov 12, 2003 1.512 1.541 1.512 1.542 3,396,183 +0.03(+1.79%)
Nov 11, 2003 1.532 1.534 1.509 1.515 7,236,170 -0.03(-2.12%)
Nov 10, 2003 1.555 1.555 1.532 1.548 6,678,085 -0.02(-1.34%)
Nov 07, 2003 1.539 1.569 1.534 1.569 7,431,079 +0.02(+1.62%)
Nov 06, 2003 1.538 1.544 1.517 1.544 5,391,546 +0.01(+0.37%)
Nov 05, 2003 1.516 1.539 1.523 1.538 5,063,426 +0.00(+0.21%)
Nov 04, 2003 1.516 1.538 1.516 1.535 6,778,344 +0.02(+1.22%)
Nov 03, 2003 1.523 1.530 1.514 1.517 7,678,284 -0.01(-0.40%)
Oct 31, 2003 1.475 1.531 1.475 1.523 17,611,918 +0.05(+3.44%)
Oct 30, 2003 1.420 1.473 1.419 1.472 19,879,312 +0.06(+4.45%)
Oct 29, 2003 1.400 1.414 1.389 1.409 20,543,264 +0.01(+0.69%)
Oct 28, 2003 1.391 1.408 1.390 1.400 15,717,514 -0.03(-1.97%)
Oct 27, 2003 1.412 1.432 1.400 1.428 8,414,738 +0.02(+1.65%)
Oct 24, 2003 1.423 1.424 1.401 1.405 4,167,405 -0.02(-1.10%)
Oct 23, 2003 1.388 1.423 1.383 1.420 6,926,279 +0.03(+2.31%)
Oct 22, 2003 1.398 1.401 1.385 1.388 5,348,778 -0.02(-1.32%)
Oct 21, 2003 1.424 1.424 1.405 1.407 4,670,804 -0.01(-0.85%)
Oct 20, 2003 1.410 1.424 1.402 1.419 3,615,631 +0.00(+0.03%)
Oct 17, 2003 1.425 1.428 1.416 1.418 4,907,779 -0.01(-0.43%)
Oct 16, 2003 1.421 1.426 1.418 1.425 4,535,489 +0.01(+0.53%)
Oct 15, 2003 1.426 1.426 1.413 1.417 5,348,778 -0.00(-0.05%)
Oct 14, 2003 1.426 1.426 1.410 1.418 4,346,189 -0.00(-0.25%)
Oct 13, 2003 1.413 1.422 1.416 1.421 4,494,825 +0.01(+0.55%)
Oct 10, 2003 1.413 1.417 1.412 1.413 3,972,497 +0.01(+0.43%)
Oct 09, 2003 1.407 1.413 1.398 1.407 7,993,370 +0.01(+0.69%)
Oct 08, 2003 1.392 1.405 1.391 1.398 6,366,091 +0.01(+0.49%)
Oct 07, 2003 1.391 1.396 1.383 1.391 5,762,434 +0.00(+0.03%)
Oct 06, 2003 1.389 1.391 1.374 1.391 4,275,377 +0.00(+0.10%)
Oct 03, 2003 1.383 1.395 1.374 1.389 7,077,018 +0.02(+1.46%)
Oct 02, 2003 1.354 1.370 1.349 1.369 7,572,002 +0.02(+1.59%)
Oct 01, 2003 1.365 1.362 1.344 1.348 11,381,141 -0.02(-1.23%)
Sep 30, 2003 1.321 1.369 1.316 1.365 14,538,245 +0.04(+3.15%)
Sep 29, 2003 1.323 1.324 1.314 1.323 4,161,095 +0.01(+0.41%)
Sep 26, 2003 1.325 1.323 1.308 1.318 5,756,124 -0.01(-0.54%)
Sep 25, 2003 1.345 1.345 1.323 1.325 4,461,872 -0.02(-1.46%)
Sep 24, 2003 1.357 1.365 1.344 1.344 7,343,440 -0.00(-0.16%)
Sep 23, 2003 1.348 1.363 1.345 1.346 4,746,524 +0.00(+0.03%)
Sep 22, 2003 1.332 1.350 1.332 1.346 6,080,738 +0.01(+1.04%)
Sep 19, 2003 1.339 1.345 1.330 1.332 8,317,284 -0.01(-0.90%)
Sep 18, 2003 1.352 1.353 1.339 1.344 9,633,971 -0.01(-0.50%)
Sep 17, 2003 1.362 1.362 1.349 1.351 5,021,359 -0.01(-0.52%)
Sep 16, 2003 1.360 1.361 1.351 1.358 4,644,862 +0.00(+0.13%)
Sep 15, 2003 1.360 1.362 1.353 1.356 4,873,425 -0.00(-0.24%)
Sep 12, 2003 1.357 1.362 1.351 1.360 3,417,917 -0.00(-0.13%)
Sep 11, 2003 1.367 1.367 1.354 1.361 6,538,564 -0.00(-0.21%)
Sep 10, 2003 1.367 1.377 1.361 1.364 10,548,921 -0.00(-0.03%)
Sep 09, 2003 1.375 1.376 1.360 1.365 7,423,367 -0.01(-0.80%)
Sep 08, 2003 1.357 1.378 1.357 1.376 5,127,227 +0.02(+1.39%)
Sep 05, 2003 1.353 1.357 1.339 1.357 6,891,924 +0.01(+0.82%)
Sep 04, 2003 1.369 1.375 1.341 1.346 13,545,471 -0.02(-1.33%)
Sep 03, 2003 1.373 1.385 1.344 1.364 16,011,981 -0.04(-2.67%)
Sep 02, 2003 1.405 1.406 1.392 1.401 8,658,024 -0.00(-0.25%)
Aug 29, 2003 1.388 1.408 1.388 1.405 6,654,248 +0.01(+0.38%)
Aug 28, 2003 1.380 1.400 1.378 1.400 8,763,191 +0.02(+1.71%)
Aug 27, 2003 1.369 1.381 1.360 1.376 10,733,314 +0.01(+0.42%)
Aug 26, 2003 1.379 1.380 1.362 1.370 9,500,760 -0.02(-1.66%)
Aug 25, 2003 1.411 1.418 1.391 1.393 6,513,324 -0.01(-0.96%)
Aug 22, 2003 1.429 1.430 1.402 1.407 5,310,217 -0.02(-1.08%)
Aug 21, 2003 1.401 1.425 1.392 1.422 6,604,469 +0.02(+1.40%)
Aug 20, 2003 1.430 1.430 1.392 1.403 9,609,432 -0.03(-1.85%)
Aug 19, 2003 1.403 1.430 1.384 1.429 11,340,476 +0.02(+1.24%)
Aug 18, 2003 1.426 1.426 1.397 1.412 6,804,285 -0.01(-0.53%)
Aug 15, 2003 1.426 1.428 1.412 1.419 5,259,737 +0.01(+0.94%)
Aug 14, 2003 1.419 1.421 1.403 1.406 5,437,118 -0.00(-0.28%)
Aug 13, 2003 1.396 1.420 1.391 1.410 9,650,097 +0.01(+1.00%)
Aug 12, 2003 1.371 1.396 1.364 1.396 5,793,283 +0.03(+2.49%)
Aug 11, 2003 1.353 1.374 1.348 1.362 4,986,304 -0.00(-0.10%)
Aug 08, 2003 1.349 1.366 1.336 1.364 7,649,125 +0.02(+1.16%)
Aug 07, 2003 1.302 1.348 1.295 1.348 12,189,522 +0.06(+4.36%)
Aug 06, 2003 1.273 1.292 1.272 1.292 5,911,771 +0.02(+1.88%)
Aug 05, 2003 1.267 1.283 1.263 1.268 3,872,939 +0.00(+0.06%)
Aug 04, 2003 1.284 1.284 1.255 1.267 6,378,711 -0.02(-1.58%)
Aug 01, 2003 1.293 1.302 1.284 1.287 5,542,986 -0.01(-0.82%)
Jul 31, 2003 1.306 1.309 1.293 1.298 4,456,263 -0.01(-0.49%)
Jul 30, 2003 1.299 1.319 1.287 1.304 6,403,951 +0.01(+0.99%)
Jul 29, 2003 1.294 1.306 1.284 1.292 6,497,199 +0.00(+0.22%)
Jul 28, 2003 1.291 1.296 1.279 1.289 3,631,756 -0.00(-0.25%)
Jul 25, 2003 1.291 1.299 1.278 1.292 6,366,792 +0.00(+0.08%)
Jul 24, 2003 1.314 1.319 1.289 1.291 7,419,160 -0.02(-1.23%)
Jul 23, 2003 1.313 1.335 1.299 1.307 7,528,533 -0.01(-0.89%)
Jul 22, 2003 1.311 1.323 1.305 1.319 12,970,560 +0.01(+1.01%)
Jul 21, 2003 1.321 1.324 1.298 1.305 5,172,799 -0.02(-1.45%)
Jul 18, 2003 1.321 1.331 1.299 1.325 6,180,296 +0.01(+0.98%)
Jul 17, 2003 1.320 1.329 1.310 1.312 4,545,305 -0.01(-0.76%)
Jul 16, 2003 1.355 1.358 1.320 1.322 9,898,991 -0.03(-2.45%)
Jul 15, 2003 1.326 1.364 1.321 1.355 9,302,345 +0.04(+2.84%)
Jul 14, 2003 1.350 1.350 1.318 1.318 6,538,564 -0.02(-1.73%)
Jul 11, 2003 1.331 1.348 1.324 1.341 4,440,138 +0.01(+0.89%)
Jul 10, 2003 1.341 1.355 1.320 1.329 6,583,435 -0.02(-1.14%)
Jul 09, 2003 1.311 1.361 1.311 1.344 14,702,305 +0.04(+2.78%)
Jul 08, 2003 1.291 1.315 1.287 1.308 6,556,092 +0.02(+1.30%)
Jul 07, 2003 1.315 1.319 1.288 1.291 9,636,776 -0.02(-1.66%)
Jul 03, 2003 1.313 1.319 1.302 1.313 7,086,132 +0.00(+0.03%)
Jul 02, 2003 1.289 1.319 1.279 1.313 10,716,487 +0.02(+1.85%)
Jul 01, 2003 1.284 1.300 1.272 1.289 8,714,113 -0.01(-0.52%)
Jun 30, 2003 1.309 1.311 1.285 1.295 8,230,346 -0.01(-0.79%)
Jun 27, 2003 1.302 1.316 1.302 1.306 6,362,585 +0.00(+0.22%)
Jun 26, 2003 1.320 1.327 1.302 1.303 9,315,667 -0.02(-1.27%)
Jun 25, 2003 1.326 1.340 1.319 1.320 7,973,739 -0.00(-0.27%)
Jun 24, 2003 1.349 1.349 1.322 1.323 11,019,367 -0.03(-2.44%)
Jun 23, 2003 1.344 1.357 1.340 1.356 9,493,749 +0.02(+1.71%)
Jun 20, 2003 1.314 1.343 1.298 1.334 17,741,622 -0.01(-0.56%)
Jun 19, 2003 1.340 1.358 1.329 1.341 7,705,213 +0.00(+0.05%)
Jun 18, 2003 1.358 1.359 1.333 1.340 5,869,003 -0.02(-1.31%)
Jun 17, 2003 1.355 1.358 1.337 1.358 8,765,995 +0.00(+0.26%)
Jun 16, 2003 1.339 1.355 1.325 1.355 7,635,803 +0.02(+1.88%)
Jun 13, 2003 1.359 1.361 1.316 1.330 6,938,198 -0.03(-2.15%)
Jun 12, 2003 1.374 1.380 1.339 1.359 7,926,765 -0.01(-0.52%)
Jun 11, 2003 1.330 1.366 1.325 1.366 12,643,141 +0.04(+2.93%)
Jun 10, 2003 1.312 1.331 1.311 1.327 7,054,582 +0.02(+1.42%)
Jun 09, 2003 1.310 1.332 1.305 1.309 6,005,018 -0.01(-0.68%)
Jun 06, 2003 1.340 1.342 1.310 1.318 7,511,707 -0.02(-1.47%)
Jun 05, 2003 1.330 1.351 1.320 1.337 9,064,669 +0.01(+0.67%)
Jun 04, 2003 1.316 1.334 1.314 1.328 8,899,206 +0.01(+0.95%)
Jun 03, 2003 1.335 1.335 1.310 1.316 8,223,335 -0.01(-0.89%)
Jun 02, 2003 1.320 1.330 1.302 1.328 13,170,377 -0.01(-0.72%)
May 30, 2003 1.324 1.351 1.319 1.337 16,018,291 +0.03(+2.26%)
May 29, 2003 1.319 1.339 1.302 1.308 11,038,297 -0.02(-1.35%)
May 28, 2003 1.358 1.360 1.318 1.325 7,985,658 -0.03(-2.39%)
May 27, 2003 1.351 1.365 1.346 1.358 8,116,766 +0.01(+0.74%)
May 23, 2003 1.349 1.361 1.337 1.348 6,272,142 -0.00(-0.16%)
May 22, 2003 1.376 1.376 1.344 1.350 8,899,206 -0.03(-2.17%)
May 21, 2003 1.351 1.384 1.345 1.380 7,375,691 +0.03(+2.00%)
May 20, 2003 1.360 1.364 1.341 1.353 7,618,977 +0.00(+0.00%)
May 19, 2003 1.369 1.377 1.343 1.353 8,328,501 -0.02(-1.79%)
May 16, 2003 1.372 1.391 1.369 1.377 9,340,205 +0.01(+0.42%)
May 15, 2003 1.382 1.396 1.362 1.372 11,130,844 +0.00(+0.00%)
May 14, 2003 1.369 1.384 1.365 1.372 14,442,894 +0.03(+2.18%)
May 13, 2003 1.314 1.351 1.313 1.343 11,827,748 +0.03(+2.14%)
May 12, 2003 1.279 1.326 1.278 1.314 14,853,745 +0.05(+3.60%)
May 09, 2003 1.270 1.277 1.254 1.269 6,647,236 +0.00(+0.06%)
May 08, 2003 1.291 1.292 1.265 1.268 8,899,206 -0.03(-1.98%)
May 07, 2003 1.276 1.302 1.266 1.294 7,705,915 +0.01(+1.11%)
May 06, 2003 1.269 1.291 1.269 1.279 8,973,524 -0.01(-0.47%)
May 05, 2003 1.297 1.301 1.278 1.285 9,192,972 -0.00(-0.36%)
May 02, 2003 1.299 1.318 1.290 1.290 8,003,887 -0.01(-0.55%)
May 01, 2003 1.309 1.310 1.278 1.297 7,541,855 -0.01(-1.01%)
Apr 30, 2003 1.304 1.325 1.297 1.310 9,913,013 +0.01(+1.02%)
Apr 29, 2003 1.328 1.335 1.297 1.297 9,916,519 -0.04(-2.86%)
Apr 28, 2003 1.334 1.341 1.326 1.335 8,704,999 -0.00(-0.16%)
Apr 25, 2003 1.343 1.350 1.316 1.338 6,884,212 -0.01(-0.48%)
Apr 24, 2003 1.346 1.358 1.341 1.344 6,389,929 -0.00(-0.32%)
Apr 23, 2003 1.371 1.375 1.337 1.348 8,865,553 -0.01(-0.86%)
Apr 22, 2003 1.369 1.370 1.334 1.360 12,696,425 -0.01(-1.01%)
Apr 21, 2003 1.367 1.385 1.351 1.374 10,297,924 +0.02(+1.85%)
Apr 17, 2003 1.338 1.356 1.323 1.349 11,680,515 +0.01(+0.83%)
Apr 16, 2003 1.326 1.348 1.321 1.338 18,978,384 +0.01(+1.10%)
Apr 15, 2003 1.333 1.334 1.304 1.323 13,613,479 -0.01(-0.51%)
Apr 14, 2003 1.326 1.337 1.321 1.330 5,779,962 +0.01(+0.81%)
Apr 11, 2003 1.327 1.344 1.316 1.319 8,842,416 -0.01(-0.54%)
Apr 10, 2003 1.349 1.356 1.325 1.326 11,151,176 -0.02(-1.40%)
Apr 09, 2003 1.336 1.349 1.326 1.345 17,993,322 +0.03(+2.03%)
Apr 08, 2003 1.364 1.373 1.316 1.319 24,878,936 -0.08(-6.02%)
Apr 07, 2003 1.435 1.439 1.398 1.403 11,785,682 -0.03(-2.21%)
Apr 04, 2003 1.440 1.449 1.426 1.435 12,774,950 -0.00(-0.32%)
Apr 03, 2003 1.460 1.460 1.426 1.440 18,047,308 -0.02(-1.34%)
Apr 02, 2003 1.493 1.494 1.453 1.459 10,576,265 -0.03(-2.29%)
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.