Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Valero Energy
(NY:
VLO
)
166.06
+7.56 (+4.77%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2010
10.60
10.94
10.56
10.58
26,009,286
-0.01(-0.05%)
Jan 28, 2010
10.71
10.78
10.34
10.58
25,556,260
-0.15(-1.39%)
Jan 27, 2010
10.82
10.95
10.53
10.73
40,591,808
-0.19(-1.73%)
Jan 26, 2010
10.49
10.94
10.44
10.92
35,709,208
+0.38(+3.65%)
Jan 25, 2010
10.53
10.65
10.37
10.54
17,162,628
+0.10(+0.93%)
Jan 22, 2010
10.73
10.77
10.39
10.44
24,459,312
-0.40(-3.71%)
Jan 21, 2010
10.96
11.03
10.64
10.84
23,268,332
-0.14(-1.25%)
Jan 20, 2010
10.73
11.04
10.69
10.98
30,611,570
+0.14(+1.33%)
Jan 19, 2010
10.77
10.87
10.66
10.84
21,517,486
+0.06(+0.53%)
Jan 15, 2010
10.48
10.78
10.78
10.78
37,397,364
+0.29(+2.74%)
Jan 14, 2010
10.37
10.55
10.28
10.49
14,995,260
+0.12(+1.16%)
Jan 13, 2010
10.45
10.45
10.14
10.37
25,999,788
-0.09(-0.82%)
Jan 12, 2010
10.43
10.50
10.22
10.46
16,941,336
-0.17(-1.62%)
Jan 11, 2010
10.83
10.87
10.46
10.63
17,388,538
-0.10(-0.96%)
Jan 08, 2010
10.87
10.90
10.64
10.73
22,148,386
-0.15(-1.37%)
Jan 07, 2010
10.78
10.94
10.56
10.88
19,224,200
+0.08(+0.74%)
Jan 06, 2010
10.56
10.92
10.43
10.80
26,894,764
+0.26(+2.51%)
Jan 05, 2010
10.41
10.66
10.32
10.54
27,197,634
+0.26(+2.57%)
Jan 04, 2010
9.906
10.30
9.826
10.27
24,599,372
+0.65(+6.81%)
Dec 31, 2009
9.705
9.619
9.619
9.619
8,352,394
-0.06(-0.65%)
Dec 30, 2009
9.613
9.728
9.613
9.682
7,685,363
+0.03(+0.36%)
Dec 29, 2009
9.654
9.700
9.608
9.648
8,017,325
-0.01(-0.06%)
Dec 28, 2009
9.774
9.832
9.602
9.654
8,231,970
-0.14(-1.47%)
Dec 24, 2009
9.728
9.814
9.654
9.797
3,429,496
+0.09(+0.89%)
Dec 23, 2009
9.745
9.843
9.585
9.711
12,441,140
-0.07(-0.76%)
Dec 22, 2009
9.820
9.849
9.723
9.786
8,682,322
-0.03(-0.35%)
Dec 21, 2009
9.625
9.855
9.602
9.820
12,132,361
+0.24(+2.46%)
Dec 18, 2009
9.613
9.728
9.562
9.585
14,246,478
+0.00(+0.00%)
Dec 17, 2009
9.550
9.740
9.550
9.585
14,238,216
-0.11(-1.18%)
Dec 16, 2009
9.717
9.791
9.585
9.700
12,782,472
+0.07(+0.72%)
Dec 15, 2009
9.648
9.803
9.579
9.631
12,857,901
-0.01(-0.12%)
Dec 14, 2009
9.672
9.677
9.602
9.642
12,078,706
+0.10(+1.08%)
Dec 11, 2009
9.671
9.700
9.464
9.539
12,750,814
-0.08(-0.84%)
Dec 10, 2009
9.372
9.659
9.372
9.619
19,517,836
+0.28(+2.95%)
Dec 09, 2009
9.366
9.539
9.280
9.344
16,917,958
+0.04(+0.43%)
Dec 08, 2009
9.315
9.453
9.257
9.303
14,043,502
-0.09(-0.98%)
Dec 07, 2009
9.453
9.579
9.275
9.395
17,542,394
-0.03(-0.30%)
Dec 04, 2009
9.338
9.464
9.200
9.424
25,502,328
+0.25(+2.76%)
Dec 03, 2009
9.165
9.332
9.165
9.171
19,346,180
-0.02(-0.25%)
Dec 02, 2009
9.263
9.298
9.148
9.194
21,209,080
-0.04(-0.44%)
Dec 01, 2009
9.183
9.321
9.137
9.234
16,617,100
+0.11(+1.20%)
Nov 30, 2009
9.217
9.229
9.074
9.125
20,193,684
-0.06(-0.69%)
Nov 27, 2009
9.171
9.286
9.051
9.188
10,293,988
-0.20(-2.14%)
Nov 25, 2009
9.246
9.401
9.160
9.389
15,685,676
+0.14(+1.49%)
Nov 24, 2009
9.384
9.401
9.160
9.252
25,912,510
-0.07(-0.74%)
Nov 23, 2009
9.567
9.619
9.292
9.321
22,765,804
-0.14(-1.46%)
Nov 20, 2009
9.533
9.613
9.395
9.458
22,135,502
+0.06(+0.67%)
Nov 19, 2009
9.613
9.648
9.344
9.395
19,296,772
-0.26(-2.73%)
Nov 18, 2009
9.717
9.849
9.613
9.659
17,547,048
-0.03(-0.36%)
Nov 17, 2009
9.768
9.803
9.613
9.694
18,221,044
-0.11(-1.11%)
Nov 16, 2009
9.837
10.04
9.768
9.803
21,765,016
+0.01(+0.06%)
Nov 13, 2009
9.814
9.912
9.654
9.797
17,444,186
+0.03(+0.29%)
Nov 12, 2009
9.969
10.04
9.768
9.768
16,932,052
-0.25(-2.52%)
Nov 11, 2009
9.969
10.16
9.926
10.02
15,698,847
+0.10(+0.98%)
Nov 10, 2009
9.981
10.02
9.797
9.924
20,969,796
-0.03(-0.29%)
Nov 09, 2009
10.02
10.11
9.843
9.952
19,279,686
+0.02(+0.23%)
Nov 06, 2009
10.08
10.22
9.826
9.929
20,489,470
-0.26(-2.54%)
Nov 05, 2009
10.27
10.31
10.12
10.19
14,346,209
+0.02(+0.23%)
Nov 04, 2009
10.40
10.52
10.10
10.16
16,348,673
-0.15(-1.45%)
Nov 03, 2009
10.06
10.37
9.958
10.31
17,291,456
+0.12(+1.18%)
Nov 02, 2009
10.42
10.52
9.998
10.19
26,377,918
-0.20(-1.93%)
Oct 30, 2009
10.88
10.93
10.29
10.39
21,551,164
-0.48(-4.44%)
Oct 29, 2009
10.84
11.00
10.72
10.88
16,702,738
+0.14(+1.28%)
Oct 28, 2009
11.31
11.42
10.69
10.74
25,306,166
-0.40(-3.56%)
Oct 27, 2009
11.41
11.85
10.91
11.14
39,420,356
-0.51(-4.34%)
Oct 26, 2009
11.88
12.28
11.64
11.64
28,330,822
-0.23(-1.94%)
Oct 23, 2009
12.01
12.04
11.84
11.87
35,964,640
+0.32(+2.73%)
Oct 22, 2009
11.55
11.73
11.34
11.55
19,419,366
-0.01(-0.10%)
Oct 21, 2009
11.45
12.02
11.44
11.57
37,064,420
+0.02(+0.15%)
Oct 20, 2009
11.51
11.72
11.47
11.55
31,293,674
+0.26(+2.29%)
Oct 19, 2009
11.42
11.49
11.27
11.29
17,661,188
-0.05(-0.41%)
Oct 16, 2009
11.53
11.55
11.26
11.34
29,691,916
-0.24(-2.03%)
Oct 15, 2009
10.73
11.57
10.73
11.57
43,699,220
+0.77(+7.12%)
Oct 14, 2009
10.89
10.99
10.64
10.80
26,779,368
-0.21(-1.93%)
Oct 13, 2009
11.03
11.14
10.85
11.01
19,432,070
+0.00(+0.00%)
Oct 12, 2009
11.26
11.36
11.00
11.01
16,406,175
-0.11(-1.03%)
Oct 09, 2009
11.19
11.26
11.00
11.13
8,166,488
-0.13(-1.12%)
Oct 08, 2009
11.15
11.30
11.01
11.26
17,704,230
+0.17(+1.50%)
Oct 07, 2009
10.92
11.29
10.91
11.09
13,740,522
+0.09(+0.78%)
Oct 06, 2009
11.20
11.31
10.88
11.00
16,156,783
-0.05(-0.42%)
Oct 05, 2009
10.51
11.11
10.37
11.05
23,671,874
+0.35(+3.27%)
Oct 02, 2009
10.77
10.84
10.60
10.70
14,269,270
-0.21(-1.90%)
Oct 01, 2009
11.18
11.31
10.91
10.91
16,924,040
-0.23(-2.06%)
Sep 30, 2009
11.27
11.37
10.85
11.14
28,644,374
-0.04(-0.36%)
Sep 29, 2009
11.26
11.39
11.14
11.18
16,684,844
-0.20(-1.72%)
Sep 28, 2009
11.26
11.50
11.14
11.37
15,309,325
+0.20(+1.75%)
Sep 25, 2009
10.90
11.39
10.90
11.18
26,431,248
+0.33(+3.07%)
Sep 24, 2009
11.37
11.37
10.79
10.84
22,073,478
-0.54(-4.74%)
Sep 23, 2009
11.72
11.77
11.36
11.38
18,452,662
-0.30(-2.60%)
Sep 22, 2009
11.77
11.96
11.57
11.69
21,765,024
+0.12(+1.04%)
Sep 21, 2009
11.54
11.61
11.37
11.57
16,374,923
-0.05(-0.40%)
Sep 18, 2009
11.95
12.11
11.53
11.61
38,116,048
+0.31(+2.74%)
Sep 17, 2009
11.02
12.12
10.95
11.30
70,117,944
+0.45(+4.17%)
Sep 16, 2009
10.85
11.04
10.78
10.85
18,873,762
+0.01(+0.07%)
Sep 15, 2009
11.02
11.05
10.72
10.84
18,181,782
-0.11(-1.00%)
Sep 14, 2009
10.78
11.00
10.74
10.95
13,146,312
+0.08(+0.74%)
Sep 11, 2009
10.83
11.02
10.72
10.87
14,375,165
+0.10(+0.96%)
Sep 10, 2009
10.52
10.77
10.42
10.77
20,220,694
+0.20(+1.85%)
Sep 09, 2009
10.73
10.79
10.53
10.57
16,829,284
-0.20(-1.81%)
Sep 08, 2009
10.62
10.86
10.60
10.77
18,810,650
+0.22(+2.12%)
Sep 04, 2009
10.32
10.57
10.31
10.54
8,712,633
+0.14(+1.33%)
Sep 03, 2009
10.37
10.45
10.21
10.41
11,198,354
+0.10(+1.00%)
Sep 02, 2009
10.35
10.50
10.29
10.30
16,669,639
-0.17(-1.59%)
Sep 01, 2009
10.69
10.89
10.44
10.47
13,623,624
-0.29(-2.72%)
Aug 31, 2009
10.71
10.77
10.54
10.76
16,361,094
-0.15(-1.37%)
Aug 28, 2009
10.96
11.01
10.80
10.91
11,851,638
-0.02(-0.21%)
Aug 27, 2009
10.81
10.99
10.66
10.93
13,227,051
+0.02(+0.21%)
Aug 26, 2009
10.77
11.01
10.74
10.91
14,611,483
+0.06(+0.58%)
Aug 25, 2009
11.00
11.02
10.80
10.85
18,058,820
-0.01(-0.11%)
Aug 24, 2009
10.83
11.12
10.69
10.86
21,391,390
+0.24(+2.27%)
Aug 21, 2009
10.45
10.68
10.42
10.62
22,880,586
+0.31(+3.01%)
Aug 20, 2009
10.06
10.34
10.06
10.31
16,684,494
+0.17(+1.70%)
Aug 19, 2009
9.797
10.17
9.791
10.14
14,865,403
+0.23(+2.32%)
Aug 18, 2009
9.878
9.981
9.849
9.906
16,654,965
+0.02(+0.22%)
Aug 17, 2009
9.895
10.02
9.791
9.885
12,799,177
-0.33(-3.25%)
Aug 14, 2009
10.46
10.51
10.12
10.22
14,986,381
-0.24(-2.31%)
Aug 13, 2009
10.46
10.54
10.35
10.46
17,583,026
+0.08(+0.77%)
Aug 12, 2009
10.41
10.54
10.33
10.38
14,361,139
-0.08(-0.77%)
Aug 11, 2009
10.57
10.61
10.34
10.46
16,518,126
-0.18(-1.67%)
Aug 10, 2009
10.49
10.66
10.44
10.64
14,102,506
+0.00(+0.00%)
Aug 07, 2009
10.89
10.90
10.62
10.64
23,964,284
-0.10(-0.96%)
Aug 06, 2009
10.77
10.89
10.68
10.74
22,275,604
-0.07(-0.69%)
Aug 05, 2009
10.71
10.91
10.65
10.81
20,843,760
+0.12(+1.12%)
Aug 04, 2009
10.61
10.82
10.54
10.69
14,376,020
+0.01(+0.06%)
Aug 03, 2009
10.51
10.73
10.43
10.69
20,982,934
+0.35(+3.39%)
Jul 31, 2009
10.22
10.46
10.21
10.34
20,278,146
-0.02(-0.22%)
Jul 30, 2009
10.28
10.45
10.15
10.36
20,255,164
+0.20(+1.92%)
Jul 29, 2009
10.33
10.35
9.964
10.16
24,147,804
-0.36(-3.38%)
Jul 28, 2009
10.49
10.58
10.19
10.52
38,377,680
-0.26(-2.45%)
Jul 27, 2009
10.59
10.86
10.57
10.78
27,386,854
+0.27(+2.57%)
Jul 24, 2009
10.42
10.60
10.32
10.52
1,857
-0.01(-0.06%)
Jul 23, 2009
10.25
10.56
10.25
10.52
21,260,646
+0.34(+3.39%)
Jul 22, 2009
10.19
10.28
10.11
10.18
22,059,488
-0.12(-1.17%)
Jul 21, 2009
10.32
10.42
10.21
10.30
20,720,910
+0.07(+0.67%)
Jul 20, 2009
10.11
10.25
10.04
10.23
19,348,106
+0.22(+2.24%)
Jul 17, 2009
9.860
10.04
9.849
10.00
21,402,336
+0.12(+1.22%)
Jul 16, 2009
9.677
9.906
9.648
9.883
27,041,414
+0.12(+1.24%)
Jul 15, 2009
9.608
9.791
9.573
9.763
20,640,162
+0.35(+3.72%)
Jul 14, 2009
9.384
9.567
9.303
9.412
20,547,700
+0.10(+1.11%)
Jul 13, 2009
9.056
9.344
8.970
9.309
20,611,134
+0.37(+4.11%)
Jul 10, 2009
9.074
9.154
8.873
8.942
20,892,402
-0.16(-1.70%)
Jul 09, 2009
9.234
9.355
8.964
9.097
26,489,360
+0.01(+0.13%)
Jul 08, 2009
9.275
9.303
8.781
9.085
30,661,786
-0.02(-0.25%)
Jul 07, 2009
9.527
9.539
9.097
9.108
24,889,364
-0.45(-4.74%)
Jul 06, 2009
9.332
9.573
9.160
9.562
25,602,052
+0.06(+0.60%)
Jul 02, 2009
9.860
9.860
9.401
9.504
22,642,098
-0.50(-4.99%)
Jul 01, 2009
9.906
10.10
9.791
10.00
32,697,962
+0.30(+3.14%)
Jun 30, 2009
9.504
9.734
9.407
9.700
24,656,804
+0.15(+1.56%)
Jun 29, 2009
9.550
9.671
9.458
9.550
22,352,642
+0.09(+0.91%)
Jun 26, 2009
9.516
9.522
9.309
9.464
21,005,050
-0.12(-1.26%)
Jun 25, 2009
9.268
9.590
9.257
9.585
23,711,112
+0.38(+4.12%)
Jun 24, 2009
9.412
9.642
9.125
9.206
33,592,412
-0.30(-3.20%)
Jun 23, 2009
9.447
9.556
9.160
9.510
23,366,864
+0.18(+1.91%)
Jun 22, 2009
9.786
9.803
9.321
9.332
23,847,348
-0.54(-5.47%)
Jun 19, 2009
10.34
10.34
9.826
9.872
30,390,528
-0.13(-1.32%)
Jun 18, 2009
9.924
10.15
9.803
10.00
18,457,548
+0.10(+1.04%)
Jun 17, 2009
9.832
9.964
9.648
9.901
29,064,604
-0.01(-0.06%)
Jun 16, 2009
10.02
10.22
9.849
9.906
24,230,804
-0.12(-1.23%)
Jun 15, 2009
10.04
10.10
9.820
10.03
24,669,952
-0.08(-0.82%)
Jun 12, 2009
10.10
10.24
10.03
10.11
23,619,740
-0.03(-0.34%)
Jun 11, 2009
10.54
10.54
10.12
10.15
34,179,304
-0.35(-3.34%)
Jun 10, 2009
10.53
10.61
10.37
10.50
28,907,308
+0.07(+0.72%)
Jun 09, 2009
10.68
10.72
10.37
10.42
24,595,876
-0.05(-0.49%)
Jun 08, 2009
10.38
10.55
10.32
10.47
24,133,950
+0.02(+0.16%)
Jun 05, 2009
10.74
10.76
10.39
10.46
37,003,632
-0.02(-0.22%)
Jun 04, 2009
10.58
10.92
10.45
10.48
127,647,480
-0.09(-0.81%)
Jun 03, 2009
13.04
11.37
10.41
10.57
84,374,080
-2.29(-17.78%)
Jun 02, 2009
13.04
13.12
12.84
12.85
14,769,996
-0.25(-1.88%)
Jun 01, 2009
13.13
13.49
13.00
13.10
18,726,062
+0.25(+1.97%)
May 29, 2009
12.78
12.92
12.58
12.85
14,817,149
+0.30(+2.38%)
May 28, 2009
12.23
12.63
12.06
12.55
16,929,894
+0.45(+3.70%)
May 27, 2009
11.99
12.44
11.99
12.10
15,420,042
+0.15(+1.30%)
May 26, 2009
11.72
12.04
11.47
11.95
15,665,936
+0.14(+1.22%)
May 22, 2009
12.05
12.07
11.73
11.80
11,578,145
-0.12(-1.01%)
May 21, 2009
12.21
12.21
11.75
11.92
14,954,532
-0.49(-3.98%)
May 20, 2009
12.52
12.97
12.39
12.42
17,591,556
+0.05(+0.37%)
May 19, 2009
12.15
12.53
12.04
12.37
16,483,566
+0.34(+2.82%)
May 18, 2009
12.07
12.20
11.94
12.03
17,245,754
+0.06(+0.53%)
May 15, 2009
12.10
12.43
11.86
11.97
13,247,853
-0.25(-2.07%)
May 14, 2009
11.89
12.38
11.57
12.22
13,894,139
+0.36(+3.05%)
May 13, 2009
11.89
12.26
11.69
11.86
22,778,328
-0.28(-2.32%)
May 12, 2009
12.63
12.66
11.93
12.14
17,220,064
-0.38(-3.07%)
May 11, 2009
12.96
13.05
12.47
12.53
17,818,456
-0.86(-6.40%)
May 08, 2009
12.81
13.56
12.76
13.38
17,673,326
+0.92(+7.42%)
May 07, 2009
13.42
13.56
12.39
12.46
21,222,812
-0.55(-4.24%)
May 06, 2009
12.74
13.21
12.56
13.01
19,002,838
+0.45(+3.57%)
May 05, 2009
12.40
12.65
12.27
12.56
16,866,228
+0.01(+0.09%)
May 04, 2009
12.43
12.59
12.40
12.55
18,121,756
+0.69(+5.81%)
May 01, 2009
11.42
12.06
11.39
11.86
16,977,090
+0.47(+4.08%)
Apr 30, 2009
11.86
11.91
11.24
11.39
20,696,714
-0.37(-3.17%)
Apr 29, 2009
12.00
12.03
11.61
11.77
24,299,746
-0.19(-1.58%)
Apr 28, 2009
11.98
12.21
11.86
11.96
17,838,992
+0.05(+0.39%)
Apr 27, 2009
12.17
12.21
11.80
11.91
20,028,924
-0.54(-4.34%)
Apr 24, 2009
12.40
12.59
12.22
12.45
16,142,120
+0.22(+1.83%)
Apr 23, 2009
11.93
12.40
11.78
12.23
19,562,982
+0.45(+3.85%)
Apr 22, 2009
11.61
12.14
11.57
11.77
20,956,228
+0.09(+0.74%)
Apr 21, 2009
11.47
11.77
11.28
11.69
16,940,366
+0.16(+1.35%)
Apr 20, 2009
12.20
12.23
11.37
11.53
21,993,224
-0.94(-7.55%)
Apr 17, 2009
12.39
12.58
12.20
12.47
16,577,653
+0.10(+0.84%)
Apr 16, 2009
12.10
12.49
11.81
12.37
17,351,872
+0.37(+3.11%)
Apr 15, 2009
11.72
12.05
11.61
12.00
19,007,576
+0.19(+1.60%)
Apr 14, 2009
11.69
12.06
11.63
11.81
15,838,191
-0.03(-0.29%)
Apr 13, 2009
11.83
11.96
11.59
11.84
18,412,032
-0.22(-1.81%)
Apr 09, 2009
11.97
12.12
11.81
12.06
18,178,358
+0.48(+4.17%)
Apr 08, 2009
11.18
11.68
11.00
11.58
18,560,782
+0.44(+3.97%)
Apr 07, 2009
11.03
11.35
10.92
11.14
15,005,049
-0.17(-1.47%)
Apr 06, 2009
11.11
11.31
10.94
11.30
14,625,558
-0.09(-0.81%)
Apr 03, 2009
11.14
11.54
10.97
11.39
18,067,100
+0.18(+1.64%)
Apr 02, 2009
10.92
11.38
10.91
11.21
23,375,420
+0.63(+5.91%)
Apr 01, 2009
10.13
10.66
10.12
10.58
18,590,036
+0.30(+2.96%)
Mar 31, 2009
10.53
10.56
10.02
10.28
19,797,588
+0.10(+0.96%)
Mar 30, 2009
10.64
10.74
9.935
10.18
17,446,624
-1.23(-10.77%)
Mar 26, 2009
11.01
11.47
10.93
11.41
24,138,070
+0.71(+6.60%)
Mar 25, 2009
10.61
10.96
10.39
10.70
21,194,726
+0.21(+1.97%)
Mar 24, 2009
10.37
10.72
10.24
10.50
17,611,032
-0.16(-1.46%)
Mar 23, 2009
10.28
10.66
10.05
10.65
29,786,614
+0.30(+2.88%)
Mar 20, 2009
11.22
11.24
10.34
10.35
22,359,214
-0.80(-7.21%)
Mar 19, 2009
10.97
11.53
10.80
11.16
21,884,828
+0.53(+4.99%)
Mar 18, 2009
10.66
10.76
10.24
10.63
23,205,538
+0.00(+0.03%)
Mar 17, 2009
10.33
10.64
9.964
10.62
16,362,058
+0.33(+3.24%)
Mar 16, 2009
10.00
10.64
10.00
10.29
15,647,163
+0.34(+3.40%)
Mar 13, 2009
10.28
10.34
9.700
9.952
0
-0.14(-1.42%)
Mar 12, 2009
9.797
10.13
9.654
10.10
17,333,324
+0.29(+2.99%)
Mar 11, 2009
9.912
10.18
9.499
9.803
19,975,554
+0.02(+0.23%)
Mar 10, 2009
9.855
10.14
9.648
9.780
20,312,902
+0.23(+2.41%)
Mar 09, 2009
9.160
9.901
9.160
9.550
15,762,147
+0.22(+2.40%)
Mar 06, 2009
9.481
9.700
9.022
9.326
0
-0.06(-0.67%)
Mar 05, 2009
9.757
9.843
9.292
9.389
22,361,300
-0.60(-6.03%)
Mar 04, 2009
10.26
10.49
9.918
9.992
31,619,786
+0.24(+2.47%)
Mar 02, 2009
10.82
10.87
9.705
9.751
29,065,442
-1.38(-12.38%)
Feb 27, 2009
11.28
11.63
10.96
11.13
0
-0.49(-4.25%)
Feb 26, 2009
12.01
12.04
11.58
11.62
17,214,012
-0.16(-1.36%)
Feb 25, 2009
11.63
12.08
11.14
11.78
27,639,590
+0.37(+3.27%)
Feb 24, 2009
10.80
11.51
10.69
11.41
19,918,270
+0.78(+7.29%)
Feb 23, 2009
11.19
11.42
10.60
10.64
24,285,514
-0.36(-3.29%)
Feb 20, 2009
11.51
11.54
10.65
11.00
28,904,590
-0.86(-7.26%)
Feb 19, 2009
12.46
12.60
11.71
11.86
26,104,826
-0.34(-2.82%)
Feb 18, 2009
12.83
12.83
12.06
12.20
22,907,048
-0.49(-3.89%)
Feb 17, 2009
13.44
13.59
12.65
12.70
24,301,424
-1.13(-8.14%)
Feb 13, 2009
13.51
14.07
13.50
13.82
18,723,248
+0.05(+0.33%)
Feb 12, 2009
13.03
13.86
12.86
13.78
31,954,650
+0.56(+4.21%)
Feb 11, 2009
13.55
13.64
12.90
13.22
23,972,508
-0.10(-0.78%)
Feb 10, 2009
14.16
14.36
13.17
13.32
21,730,902
-0.73(-5.19%)
Feb 09, 2009
13.67
14.29
13.66
14.05
17,860,338
+0.42(+3.07%)
Feb 06, 2009
13.56
13.75
13.34
13.63
19,924,856
+0.02(+0.13%)
Feb 05, 2009
13.62
13.79
13.24
13.62
27,036,694
-0.12(-0.88%)
Feb 04, 2009
13.55
14.01
13.54
13.74
22,034,462
+0.24(+1.74%)
Feb 03, 2009
13.29
13.63
13.13
13.50
20,113,286
+0.35(+2.66%)
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
.