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
)
157.14
+6.24 (+4.14%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2004
6.388
6.515
6.373
6.473
4,652,731
+0.10(+1.59%)
Dec 30, 2004
6.385
6.406
6.345
6.372
3,287,561
-0.01(-0.18%)
Dec 29, 2004
6.348
6.411
6.295
6.383
4,729,178
+0.05(+0.81%)
Dec 28, 2004
6.255
6.388
6.251
6.332
5,188,911
+0.08(+1.30%)
Dec 27, 2004
6.436
6.452
6.238
6.251
6,411,357
-0.18(-2.86%)
Dec 23, 2004
6.459
6.517
6.395
6.435
4,841,043
+0.03(+0.45%)
Dec 22, 2004
6.559
6.627
6.205
6.406
10,772,680
-0.14(-2.11%)
Dec 21, 2004
6.479
6.545
6.331
6.545
8,281,497
+0.12(+1.84%)
Dec 20, 2004
6.446
6.495
6.359
6.426
5,605,510
+0.02(+0.24%)
Dec 17, 2004
6.392
6.479
6.386
6.411
9,352,804
-0.02(-0.38%)
Dec 16, 2004
6.529
6.576
6.389
6.435
8,017,791
-0.09(-1.44%)
Dec 15, 2004
6.247
6.529
6.228
6.529
13,325,931
+0.30(+4.78%)
Dec 14, 2004
6.363
6.413
6.192
6.231
10,681,505
-0.10(-1.62%)
Dec 13, 2004
6.187
6.345
6.178
6.334
9,395,937
+0.20(+3.30%)
Dec 10, 2004
6.305
6.305
6.060
6.131
8,373,023
-0.01(-0.14%)
Dec 09, 2004
6.155
6.217
6.047
6.140
8,909,202
-0.01(-0.19%)
Dec 08, 2004
6.021
6.164
5.874
6.151
10,586,472
+0.13(+2.15%)
Dec 07, 2004
6.214
6.217
6.020
6.021
10,439,891
-0.21(-3.43%)
Dec 06, 2004
6.265
6.334
6.157
6.235
8,671,446
+0.03(+0.55%)
Dec 03, 2004
6.010
6.295
6.001
6.201
14,438,968
+0.08(+1.23%)
Dec 02, 2004
6.231
6.259
5.889
6.125
27,899,206
-0.24(-3.76%)
Dec 01, 2004
6.674
6.674
6.352
6.365
14,492,270
-0.31(-4.59%)
Nov 30, 2004
6.701
6.728
6.546
6.671
10,146,027
-0.03(-0.45%)
Nov 29, 2004
6.815
6.818
6.596
6.701
7,514,575
-0.09(-1.32%)
Nov 26, 2004
6.687
6.815
6.680
6.791
3,583,879
+0.14(+2.04%)
Nov 24, 2004
6.737
6.737
6.537
6.656
9,758,533
+0.03(+0.50%)
Nov 23, 2004
6.616
6.771
6.587
6.623
11,354,096
+0.03(+0.48%)
Nov 22, 2004
6.502
6.609
6.439
6.592
11,585,540
+0.17(+2.69%)
Nov 19, 2004
6.402
6.503
6.378
6.419
12,919,501
+0.06(+0.96%)
Nov 18, 2004
6.257
6.373
6.161
6.358
12,027,739
+0.13(+2.08%)
Nov 17, 2004
6.060
6.248
6.010
6.228
16,048,908
+0.25(+4.15%)
Nov 16, 2004
6.024
6.070
5.960
5.980
7,224,568
+0.04(+0.65%)
Nov 15, 2004
6.026
6.027
5.879
5.941
7,551,396
-0.08(-1.40%)
Nov 12, 2004
5.933
6.041
5.870
6.026
7,219,308
+0.11(+1.90%)
Nov 11, 2004
5.913
5.984
5.832
5.913
6,524,625
+0.00(+0.02%)
Nov 10, 2004
5.852
5.951
5.777
5.911
9,220,951
+0.09(+1.59%)
Nov 09, 2004
5.832
5.889
5.746
5.819
9,010,547
-0.03(-0.46%)
Nov 08, 2004
5.993
6.003
5.796
5.846
12,369,996
-0.24(-3.89%)
Nov 05, 2004
6.043
6.131
6.017
6.083
10,222,123
+0.04(+0.64%)
Nov 04, 2004
5.980
6.050
5.879
6.044
14,379,003
+0.06(+1.07%)
Nov 03, 2004
6.083
6.083
5.860
5.980
15,671,233
+0.04(+0.65%)
Nov 02, 2004
6.060
6.108
5.904
5.941
13,037,327
-0.09(-1.56%)
Nov 01, 2004
6.267
6.267
5.991
6.036
12,723,825
-0.09(-1.49%)
Oct 29, 2004
5.988
6.131
5.974
6.127
9,415,575
+0.16(+2.73%)
Oct 28, 2004
6.117
6.158
5.880
5.964
13,133,061
-0.16(-2.65%)
Oct 27, 2004
6.238
6.342
6.048
6.127
20,696,028
-0.04(-0.65%)
Oct 26, 2004
6.211
6.237
6.031
6.167
11,688,989
+0.07(+1.19%)
Oct 25, 2004
6.199
6.199
6.024
6.094
9,339,128
-0.02(-0.28%)
Oct 22, 2004
6.152
6.238
6.091
6.111
9,171,506
-0.03(-0.44%)
Oct 21, 2004
6.060
6.164
6.016
6.138
15,617,931
+0.15(+2.50%)
Oct 20, 2004
5.783
6.021
5.748
5.988
14,821,552
+0.22(+3.75%)
Oct 19, 2004
5.635
5.810
5.596
5.772
12,246,559
+0.07(+1.23%)
Oct 18, 2004
5.849
5.903
5.678
5.702
11,386,007
-0.13(-2.25%)
Oct 15, 2004
5.931
5.936
5.743
5.833
10,991,149
-0.05(-0.85%)
Oct 14, 2004
5.769
5.943
5.760
5.883
13,524,061
+0.14(+2.36%)
Oct 13, 2004
5.846
5.847
5.536
5.748
18,277,786
-0.19(-3.15%)
Oct 12, 2004
5.974
6.056
5.825
5.934
10,708,506
-0.02(-0.26%)
Oct 11, 2004
6.081
6.087
5.896
5.950
11,349,186
-0.04(-0.60%)
Oct 08, 2004
6.063
6.174
5.943
5.986
14,863,984
+2.94(+96.40%)
Oct 07, 2004
3.112
3.145
3.023
3.048
22,868,098
-0.03(-1.12%)
Oct 06, 2004
2.992
3.087
2.948
3.082
20,389,540
+0.10(+3.31%)
Oct 05, 2004
2.923
3.000
2.923
2.984
23,158,456
+0.10(+3.59%)
Oct 04, 2004
2.898
2.923
2.874
2.880
13,462,343
-0.02(-0.55%)
Oct 01, 2004
2.900
2.901
2.842
2.896
12,580,049
+0.04(+1.30%)
Sep 30, 2004
2.808
2.894
2.803
2.859
17,374,452
+0.06(+2.11%)
Sep 29, 2004
2.840
2.840
2.771
2.800
17,652,186
-0.02(-0.68%)
Sep 28, 2004
2.798
2.848
2.783
2.819
26,006,624
+0.07(+2.65%)
Sep 27, 2004
2.778
2.782
2.727
2.747
13,134,113
-0.02(-0.80%)
Sep 24, 2004
2.703
2.783
2.698
2.769
25,140,460
+0.07(+2.75%)
Sep 23, 2004
2.697
2.721
2.641
2.694
12,567,425
-0.00(-0.08%)
Sep 22, 2004
2.704
2.725
2.690
2.697
17,525,944
-0.02(-0.88%)
Sep 21, 2004
2.615
2.729
2.597
2.720
18,526,064
+0.14(+5.28%)
Sep 20, 2004
2.591
2.601
2.571
2.584
10,661,867
+0.01(+0.54%)
Sep 17, 2004
2.551
2.584
2.549
2.570
13,653,109
+0.02(+0.98%)
Sep 16, 2004
2.558
2.558
2.531
2.545
10,252,982
-0.02(-0.64%)
Sep 15, 2004
2.602
2.627
2.557
2.562
18,826,240
-0.02(-0.88%)
Sep 14, 2004
2.530
2.599
2.530
2.584
19,979,254
+0.05(+2.01%)
Sep 13, 2004
2.476
2.535
2.467
2.533
16,575,619
+0.08(+3.46%)
Sep 10, 2004
2.477
2.477
2.435
2.449
16,191,983
-0.04(-1.53%)
Sep 09, 2004
2.372
2.492
2.372
2.487
20,664,468
+0.11(+4.59%)
Sep 08, 2004
2.385
2.416
2.372
2.378
13,468,655
-0.03(-1.26%)
Sep 07, 2004
2.342
2.411
2.292
2.408
26,985,702
+0.05(+2.04%)
Sep 03, 2004
2.394
2.396
2.353
2.360
11,119,846
-0.03(-1.40%)
Sep 02, 2004
2.408
2.430
2.368
2.393
12,860,588
-0.01(-0.42%)
Sep 01, 2004
2.357
2.417
2.356
2.403
17,408,118
+0.05(+2.10%)
Aug 31, 2004
2.315
2.360
2.302
2.354
9,885,477
+0.04(+1.82%)
Aug 30, 2004
2.348
2.368
2.297
2.312
8,806,105
-0.04(-1.80%)
Aug 27, 2004
2.337
2.362
2.319
2.354
8,060,573
+0.01(+0.38%)
Aug 26, 2004
2.312
2.350
2.283
2.345
12,371,749
+0.03(+1.45%)
Aug 25, 2004
2.340
2.341
2.276
2.312
13,758,311
+0.01(+0.39%)
Aug 24, 2004
2.296
2.322
2.266
2.303
17,240,496
+0.01(+0.31%)
Aug 23, 2004
2.348
2.360
2.291
2.296
14,513,661
-0.05(-1.96%)
Aug 20, 2004
2.347
2.391
2.331
2.342
15,027,748
-0.00(-0.06%)
Aug 19, 2004
2.365
2.370
2.327
2.343
17,734,244
+0.02(+0.97%)
Aug 18, 2004
2.299
2.339
2.271
2.321
30,679,694
+0.03(+1.15%)
Aug 17, 2004
2.423
2.423
2.288
2.294
29,136,030
-0.13(-5.31%)
Aug 16, 2004
2.370
2.439
2.356
2.423
15,550,952
+0.05(+2.10%)
Aug 13, 2004
2.326
2.412
2.326
2.373
11,718,796
+0.05(+2.23%)
Aug 12, 2004
2.351
2.374
2.316
2.321
16,803,556
-0.01(-0.34%)
Aug 11, 2004
2.437
2.437
2.304
2.329
36,902,740
-0.11(-4.42%)
Aug 10, 2004
2.477
2.482
2.431
2.437
22,514,620
-0.05(-1.92%)
Aug 09, 2004
2.424
2.501
2.418
2.485
17,521,034
+0.07(+2.95%)
Aug 06, 2004
2.406
2.431
2.379
2.413
26,250,692
+0.01(+0.30%)
Aug 05, 2004
2.579
2.597
2.394
2.406
48,865,604
-0.17(-6.68%)
Aug 04, 2004
2.672
2.679
2.574
2.578
21,957,050
-0.10(-3.82%)
Aug 03, 2004
2.668
2.696
2.660
2.681
9,868,644
+0.03(+1.01%)
Aug 02, 2004
2.677
2.677
2.634
2.654
14,576,782
-0.02(-0.63%)
Jul 30, 2004
2.709
2.714
2.666
2.671
13,287,708
-0.01(-0.27%)
Jul 29, 2004
2.656
2.706
2.625
2.678
38,780,244
+0.06(+2.15%)
Jul 28, 2004
2.625
2.645
2.589
2.621
17,893,450
+0.01(+0.34%)
Jul 27, 2004
2.566
2.624
2.522
2.612
18,776,444
+0.03(+1.27%)
Jul 26, 2004
2.639
2.641
2.561
2.580
11,559,590
-0.05(-1.92%)
Jul 23, 2004
2.614
2.633
2.595
2.630
9,440,823
+0.02(+0.61%)
Jul 22, 2004
2.645
2.663
2.584
2.614
15,424,009
-0.03(-1.04%)
Jul 21, 2004
2.756
2.764
2.627
2.642
18,774,340
-0.11(-4.00%)
Jul 20, 2004
2.777
2.779
2.740
2.752
10,405,174
-0.02(-0.64%)
Jul 19, 2004
2.794
2.800
2.759
2.770
11,728,615
-0.02(-0.86%)
Jul 16, 2004
2.789
2.810
2.776
2.794
19,103,972
+0.07(+2.48%)
Jul 15, 2004
2.741
2.743
2.700
2.726
13,875,436
-0.01(-0.30%)
Jul 14, 2004
2.704
2.761
2.700
2.734
14,685,491
+0.02(+0.78%)
Jul 13, 2004
2.704
2.723
2.687
2.713
8,073,899
+0.01(+0.37%)
Jul 12, 2004
2.735
2.749
2.684
2.703
11,605,178
-0.01(-0.51%)
Jul 09, 2004
2.716
2.740
2.714
2.717
8,580,972
+0.01(+0.32%)
Jul 08, 2004
2.765
2.784
2.706
2.708
16,126,056
-0.06(-2.06%)
Jul 07, 2004
2.701
2.765
2.680
2.765
11,666,896
+0.06(+2.39%)
Jul 06, 2004
2.702
2.745
2.695
2.701
11,927,797
+0.02(+0.84%)
Jul 02, 2004
2.665
2.695
2.647
2.678
7,444,090
+0.01(+0.44%)
Jul 01, 2004
2.632
2.669
2.622
2.667
10,263,502
+0.04(+1.42%)
Jun 30, 2004
2.589
2.639
2.581
2.629
9,811,134
+0.06(+2.22%)
Jun 29, 2004
2.555
2.586
2.552
2.572
10,051,696
+0.01(+0.50%)
Jun 28, 2004
2.620
2.625
2.545
2.559
13,301,033
-0.05(-1.87%)
Jun 25, 2004
2.606
2.642
2.596
2.608
8,089,328
-0.01(-0.48%)
Jun 24, 2004
2.647
2.670
2.620
2.621
11,596,762
-0.03(-1.04%)
Jun 23, 2004
2.549
2.651
2.549
2.648
21,123,148
+0.10(+4.00%)
Jun 22, 2004
2.503
2.549
2.503
2.546
13,177,596
+0.04(+1.77%)
Jun 21, 2004
2.553
2.563
2.500
2.502
19,604,032
+0.00(+0.07%)
Jun 18, 2004
2.476
2.505
2.470
2.500
15,017,929
+0.02(+0.92%)
Jun 17, 2004
2.430
2.481
2.417
2.477
14,317,985
+0.05(+2.04%)
Jun 16, 2004
2.405
2.455
2.400
2.428
13,517,048
+0.04(+1.60%)
Jun 15, 2004
2.351
2.404
2.351
2.390
13,623,653
+0.06(+2.62%)
Jun 14, 2004
2.338
2.358
2.315
2.329
11,427,737
-0.01(-0.37%)
Jun 10, 2004
2.366
2.370
2.323
2.337
14,429,499
-0.02(-0.97%)
Jun 09, 2004
2.308
2.370
2.276
2.360
30,592,728
+0.06(+2.43%)
Jun 08, 2004
2.386
2.420
2.301
2.304
20,182,644
-0.08(-3.44%)
Jun 07, 2004
2.321
2.388
2.301
2.386
12,917,397
+0.07(+3.05%)
Jun 04, 2004
2.370
2.370
2.290
2.316
21,071,250
-0.05(-1.93%)
Jun 03, 2004
2.394
2.420
2.357
2.361
16,854,756
-0.03(-1.13%)
Jun 02, 2004
2.451
2.458
2.387
2.388
12,884,434
-0.06(-2.38%)
Jun 01, 2004
2.374
2.449
2.366
2.446
16,663,288
+0.09(+3.81%)
May 28, 2004
2.316
2.358
2.313
2.357
9,560,052
+0.04(+1.74%)
May 27, 2004
2.362
2.364
2.306
2.316
16,001,918
-0.04(-1.58%)
May 26, 2004
2.353
2.367
2.328
2.353
15,240,256
+0.02(+0.86%)
May 25, 2004
2.318
2.342
2.312
2.333
18,432,084
+0.02(+0.71%)
May 24, 2004
2.281
2.318
2.258
2.317
18,239,914
+0.05(+2.27%)
May 21, 2004
2.255
2.279
2.247
2.266
10,968,355
+0.03(+1.27%)
May 20, 2004
2.270
2.280
2.237
2.237
8,586,583
-0.03(-1.35%)
May 19, 2004
2.279
2.297
2.256
2.268
15,440,841
+0.00(+0.00%)
May 18, 2004
2.343
2.343
2.260
2.268
15,266,907
-0.08(-3.21%)
May 17, 2004
2.365
2.395
2.340
2.343
10,745,327
-0.01(-0.32%)
May 14, 2004
2.309
2.360
2.300
2.350
10,575,601
+0.04(+1.82%)
May 13, 2004
2.312
2.330
2.290
2.308
7,517,731
-0.01(-0.37%)
May 12, 2004
2.312
2.326
2.268
2.317
10,525,806
+0.02(+0.92%)
May 11, 2004
2.232
2.298
2.232
2.296
11,490,858
+0.06(+2.89%)
May 10, 2004
2.266
2.266
2.212
2.231
14,044,460
-0.07(-2.87%)
May 07, 2004
2.322
2.331
2.287
2.297
11,436,153
-0.02(-1.07%)
May 06, 2004
2.360
2.367
2.306
2.322
11,351,290
-0.03(-1.30%)
May 05, 2004
2.342
2.367
2.314
2.353
14,655,333
+0.01(+0.50%)
May 04, 2004
2.317
2.355
2.310
2.341
14,309,569
+0.03(+1.14%)
May 03, 2004
2.273
2.317
2.251
2.315
17,153,528
+0.04(+1.85%)
Apr 30, 2004
2.278
2.311
2.264
2.273
12,286,185
+0.00(+0.14%)
Apr 29, 2004
2.306
2.326
2.246
2.270
23,458,632
-0.03(-1.21%)
Apr 28, 2004
2.246
2.315
2.234
2.297
135,783,456
+0.07(+3.00%)
Apr 27, 2004
2.223
2.269
2.210
2.230
9,436,615
+0.01(+0.55%)
Apr 26, 2004
2.181
2.242
2.180
2.218
10,034,162
+0.05(+2.12%)
Apr 23, 2004
2.205
2.205
2.153
2.172
11,160,524
-0.04(-1.65%)
Apr 22, 2004
2.126
2.219
2.122
2.209
12,825,520
+0.08(+3.91%)
Apr 21, 2004
2.148
2.148
2.078
2.126
10,853,335
-0.00(-0.17%)
Apr 20, 2004
2.130
2.201
2.126
2.129
33,799,284
+0.04(+1.74%)
Apr 19, 2004
2.095
2.112
2.084
2.093
13,380,987
+0.01(+0.70%)
Apr 16, 2004
2.094
2.103
2.070
2.078
11,443,167
-0.01(-0.51%)
Apr 15, 2004
2.095
2.113
2.070
2.089
15,031,255
+0.00(+0.15%)
Apr 14, 2004
2.121
2.139
2.070
2.086
10,929,781
-0.05(-2.29%)
Apr 13, 2004
2.177
2.218
2.133
2.134
16,515,303
-0.01(-0.61%)
Apr 12, 2004
2.069
2.159
2.069
2.148
13,806,003
+0.09(+4.24%)
Apr 08, 2004
2.067
2.076
2.042
2.060
9,414,873
+0.02(+1.05%)
Apr 07, 2004
2.036
2.048
2.005
2.039
14,672,867
+0.01(+0.39%)
Apr 06, 2004
2.059
2.064
2.020
2.031
10,184,250
-0.02(-0.82%)
Apr 05, 2004
2.014
2.057
2.014
2.048
12,910,383
+0.04(+2.02%)
Apr 02, 2004
2.065
2.065
1.992
2.007
23,595,394
-0.06(-2.80%)
Apr 01, 2004
2.153
2.153
2.054
2.065
22,839,344
-0.07(-3.39%)
Mar 31, 2004
2.133
2.139
2.103
2.137
12,063,858
+0.04(+1.97%)
Mar 30, 2004
2.088
2.100
2.067
2.096
11,917,277
+0.01(+0.36%)
Mar 29, 2004
2.050
2.097
2.049
2.088
6,438,359
+0.05(+2.38%)
Mar 26, 2004
2.032
2.060
2.025
2.040
9,278,111
+0.02(+1.20%)
Mar 25, 2004
2.041
2.042
2.006
2.016
10,200,381
-0.02(-1.00%)
Mar 24, 2004
2.076
2.089
2.032
2.036
10,372,211
-0.04(-1.94%)
Mar 23, 2004
2.077
2.096
2.071
2.076
12,035,103
+0.01(+0.43%)
Mar 22, 2004
2.073
2.080
2.060
2.067
11,983,203
-0.01(-0.26%)
Mar 19, 2004
2.085
2.128
2.070
2.073
8,688,980
-0.01(-0.39%)
Mar 18, 2004
2.048
2.085
2.042
2.081
14,301,153
+0.05(+2.49%)
Mar 17, 2004
2.000
2.036
1.996
2.030
12,805,181
+0.04(+1.95%)
Mar 16, 2004
2.018
2.031
1.979
1.992
14,128,622
-0.03(-1.55%)
Mar 15, 2004
2.067
2.067
2.014
2.023
14,818,747
-0.04(-2.15%)
Mar 12, 2004
2.067
2.077
2.021
2.067
9,538,310
+0.01(+0.43%)
Mar 11, 2004
2.092
2.098
2.056
2.059
10,110,609
-0.04(-2.09%)
Mar 10, 2004
2.136
2.154
2.102
2.102
14,349,546
-0.03(-1.35%)
Mar 09, 2004
2.168
2.172
2.131
2.131
9,555,142
-0.04(-1.68%)
Mar 08, 2004
2.147
2.192
2.147
2.168
8,578,167
+0.02(+0.95%)
Mar 05, 2004
2.114
2.147
2.112
2.147
7,124,276
+0.03(+1.57%)
Mar 04, 2004
2.113
2.114
2.089
2.114
6,061,736
+0.00(+0.07%)
Mar 03, 2004
2.087
2.121
2.044
2.113
11,748,252
+0.01(+0.61%)
Mar 02, 2004
2.162
2.165
2.100
2.100
10,093,075
-0.06(-2.88%)
Mar 01, 2004
2.141
2.166
2.130
2.162
8,376,880
+0.02(+1.10%)
Feb 27, 2004
2.103
2.143
2.094
2.139
10,631,008
+0.03(+1.66%)
Feb 26, 2004
2.050
2.107
2.042
2.104
10,786,005
+0.05(+2.20%)
Feb 25, 2004
1.993
2.060
1.984
2.059
11,742,642
+0.06(+3.07%)
Feb 24, 2004
1.980
2.002
1.959
1.997
6,426,436
+0.01(+0.43%)
Feb 23, 2004
1.983
2.000
1.966
1.989
4,480,200
+0.00(+0.11%)
Feb 20, 2004
1.994
1.995
1.974
1.987
5,544,844
-0.01(-0.57%)
Feb 19, 2004
2.006
2.031
1.997
1.998
4,585,402
-0.01(-0.43%)
Feb 18, 2004
2.028
2.032
1.995
2.006
5,051,797
-0.02(-1.07%)
Feb 17, 2004
1.994
2.039
1.989
2.028
7,874,015
+0.04(+2.17%)
Feb 13, 2004
1.993
1.999
1.955
1.985
8,123,694
-0.00(-0.02%)
Feb 12, 2004
1.971
2.000
1.962
1.985
8,874,135
+0.01(+0.56%)
Feb 11, 2004
1.939
1.988
1.933
1.974
12,009,855
+0.04(+2.05%)
Feb 10, 2004
1.909
1.945
1.903
1.935
8,259,054
+0.02(+1.27%)
Feb 09, 2004
1.885
1.914
1.882
1.911
12,005,647
+0.03(+1.53%)
Feb 06, 2004
1.896
1.901
1.872
1.882
28,802,892
-0.02(-1.05%)
Feb 05, 2004
1.903
1.955
1.890
1.902
13,796,184
+0.01(+0.74%)
Feb 04, 2004
1.907
1.918
1.880
1.888
7,683,249
-0.02(-1.16%)
Feb 03, 2004
1.895
1.928
1.882
1.910
6,941,224
-0.00(-0.26%)
Feb 02, 2004
1.880
1.936
1.867
1.915
8,120,889
+0.03(+1.51%)
Jan 30, 2004
1.866
1.892
1.854
1.886
8,850,289
-0.02(-1.25%)
Jan 29, 2004
1.939
1.945
1.882
1.910
9,140,647
-0.03(-1.38%)
Jan 28, 2004
1.934
1.960
1.916
1.937
10,866,660
+0.01(+0.76%)
Jan 27, 2004
1.928
1.942
1.897
1.922
12,965,088
+0.02(+0.90%)
Jan 26, 2004
1.870
1.912
1.845
1.905
7,804,582
+0.03(+1.85%)
Jan 23, 2004
1.854
1.910
1.854
1.871
9,018,613
+0.02(+0.88%)
Jan 22, 2004
1.845
1.862
1.837
1.854
6,782,019
-0.01(-0.44%)
Jan 21, 2004
1.868
1.889
1.837
1.862
7,794,062
+0.01(+0.29%)
Jan 20, 2004
1.792
1.862
1.792
1.857
7,228,776
+0.07(+3.64%)
Jan 16, 2004
1.763
1.794
1.762
1.792
6,385,057
+0.03(+1.62%)
Jan 15, 2004
1.782
1.797
1.757
1.763
11,245,387
-0.02(-1.30%)
Jan 14, 2004
1.747
1.799
1.711
1.787
20,221,218
-0.00(-0.16%)
Jan 13, 2004
1.713
1.809
1.713
1.789
22,713,802
+0.10(+5.64%)
Jan 12, 2004
1.662
1.697
1.653
1.694
10,790,213
+0.03(+2.02%)
Jan 09, 2004
1.654
1.680
1.639
1.660
10,432,527
+0.00(+0.28%)
Jan 08, 2004
1.668
1.671
1.630
1.656
12,438,377
-0.02(-0.94%)
Jan 07, 2004
1.690
1.690
1.665
1.671
15,152,588
-0.02(-1.08%)
Jan 06, 2004
1.675
1.690
1.667
1.690
11,072,155
+0.01(+0.85%)
Jan 05, 2004
1.647
1.682
1.641
1.675
13,208,456
+0.03(+2.13%)
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
.