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
)
153.94
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 3, 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 (%)
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%)
Jul 01, 2004
2.633
2.670
2.623
2.668
10,260,063
+0.04(+1.42%)
Jun 30, 2004
2.589
2.640
2.582
2.630
9,807,847
+0.06(+2.22%)
Jun 29, 2004
2.556
2.587
2.553
2.573
10,048,328
+0.01(+0.50%)
Jun 28, 2004
2.621
2.626
2.546
2.560
13,296,577
-0.05(-1.87%)
Jun 25, 2004
2.607
2.643
2.597
2.609
8,086,618
-0.01(-0.48%)
Jun 24, 2004
2.648
2.671
2.621
2.622
11,592,876
-0.03(-1.04%)
Jun 23, 2004
2.550
2.652
2.550
2.649
21,116,072
+0.10(+4.00%)
Jun 22, 2004
2.504
2.550
2.504
2.547
13,173,181
+0.04(+1.77%)
Jun 21, 2004
2.554
2.564
2.501
2.503
19,597,464
+0.00(+0.07%)
Jun 18, 2004
2.476
2.506
2.471
2.501
15,012,897
+0.02(+0.92%)
Jun 17, 2004
2.431
2.481
2.418
2.478
14,313,188
+0.05(+2.04%)
Jun 16, 2004
2.406
2.456
2.401
2.429
13,512,519
+0.04(+1.60%)
Jun 15, 2004
2.352
2.405
2.352
2.390
13,619,088
+0.06(+2.62%)
Jun 14, 2004
2.338
2.358
2.316
2.330
11,423,908
-0.01(-0.37%)
Jun 10, 2004
2.367
2.371
2.324
2.338
14,424,665
-0.02(-0.97%)
Jun 09, 2004
2.309
2.371
2.277
2.361
30,582,478
+0.06(+2.43%)
Jun 08, 2004
2.387
2.421
2.301
2.305
20,175,882
-0.08(-3.44%)
Jun 07, 2004
2.322
2.389
2.302
2.387
12,913,069
+0.07(+3.05%)
Jun 04, 2004
2.371
2.371
2.290
2.316
21,064,190
-0.05(-1.93%)
Jun 03, 2004
2.394
2.421
2.358
2.362
16,849,108
-0.03(-1.13%)
Jun 02, 2004
2.451
2.459
2.388
2.389
12,880,117
-0.06(-2.38%)
Jun 01, 2004
2.375
2.450
2.367
2.447
16,657,705
+0.09(+3.81%)
May 28, 2004
2.317
2.359
2.314
2.357
9,556,849
+0.04(+1.74%)
May 27, 2004
2.362
2.365
2.307
2.317
15,996,557
-0.04(-1.58%)
May 26, 2004
2.353
2.368
2.329
2.354
15,235,150
+0.02(+0.86%)
May 25, 2004
2.319
2.343
2.312
2.334
18,425,908
+0.02(+0.71%)
May 24, 2004
2.282
2.319
2.259
2.318
18,233,802
+0.05(+2.27%)
May 21, 2004
2.255
2.280
2.248
2.266
10,964,680
+0.03(+1.27%)
May 20, 2004
2.270
2.281
2.238
2.238
8,583,706
-0.03(-1.35%)
May 19, 2004
2.280
2.298
2.257
2.269
15,435,667
+0.00(+0.00%)
May 18, 2004
2.344
2.344
2.261
2.269
15,261,792
-0.08(-3.21%)
May 17, 2004
2.366
2.396
2.341
2.344
10,741,727
-0.01(-0.32%)
May 14, 2004
2.310
2.361
2.300
2.351
10,572,058
+0.04(+1.82%)
May 13, 2004
2.312
2.331
2.291
2.309
7,515,212
-0.01(-0.37%)
May 12, 2004
2.312
2.327
2.269
2.318
10,522,279
+0.02(+0.92%)
May 11, 2004
2.233
2.299
2.233
2.297
11,487,008
+0.06(+2.89%)
May 10, 2004
2.266
2.266
2.213
2.232
14,039,755
-0.07(-2.87%)
May 07, 2004
2.323
2.331
2.288
2.298
11,432,322
-0.02(-1.07%)
May 06, 2004
2.361
2.368
2.307
2.323
11,347,487
-0.03(-1.30%)
May 05, 2004
2.343
2.367
2.315
2.354
14,650,423
+0.01(+0.50%)
May 04, 2004
2.318
2.356
2.311
2.342
14,304,775
+0.03(+1.14%)
May 03, 2004
2.274
2.317
2.252
2.316
17,147,782
+0.04(+1.85%)
Apr 30, 2004
2.279
2.312
2.264
2.274
12,282,069
+0.00(+0.14%)
Apr 29, 2004
2.307
2.326
2.247
2.270
23,450,772
-0.03(-1.21%)
Apr 28, 2004
2.246
2.316
2.234
2.298
135,737,968
+0.07(+3.00%)
Apr 27, 2004
2.223
2.270
2.211
2.231
9,433,453
+0.01(+0.55%)
Apr 26, 2004
2.182
2.243
2.181
2.219
10,030,800
+0.05(+2.12%)
Apr 23, 2004
2.206
2.206
2.154
2.173
11,156,785
-0.04(-1.65%)
Apr 22, 2004
2.126
2.220
2.123
2.209
12,821,223
+0.08(+3.91%)
Apr 21, 2004
2.148
2.148
2.079
2.126
10,849,698
-0.00(-0.17%)
Apr 20, 2004
2.131
2.202
2.127
2.130
33,787,960
+0.04(+1.74%)
Apr 19, 2004
2.095
2.113
2.085
2.093
13,376,503
+0.01(+0.70%)
Apr 16, 2004
2.095
2.103
2.070
2.079
11,439,333
-0.01(-0.51%)
Apr 15, 2004
2.096
2.113
2.071
2.090
15,026,218
+0.00(+0.15%)
Apr 14, 2004
2.122
2.139
2.071
2.086
10,926,119
-0.05(-2.29%)
Apr 13, 2004
2.178
2.219
2.134
2.135
16,509,770
-0.01(-0.61%)
Apr 12, 2004
2.070
2.160
2.070
2.148
13,801,377
+0.09(+4.24%)
Apr 08, 2004
2.068
2.077
2.042
2.061
9,411,719
+0.02(+1.05%)
Apr 07, 2004
2.037
2.049
2.006
2.040
14,667,951
+0.01(+0.39%)
Apr 06, 2004
2.060
2.064
2.020
2.032
10,180,838
-0.02(-0.82%)
Apr 05, 2004
2.015
2.057
2.015
2.049
12,906,058
+0.04(+2.02%)
Apr 02, 2004
2.065
2.066
1.993
2.008
23,587,490
-0.06(-2.80%)
Apr 01, 2004
2.153
2.154
2.055
2.066
22,831,692
-0.07(-3.39%)
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%)
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
.