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
)
155.63
-0.14 (-0.09%)
Streaming Delayed Price
Updated: 2:50 PM EDT, Jun 7, 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 (%)
Sep 30, 2010
10.07
10.12
9.900
10.07
24,627
+0.14(+1.41%)
Sep 29, 2010
9.779
10.07
9.768
9.934
14,289,350
+0.12(+1.17%)
Sep 28, 2010
9.693
9.865
9.664
9.819
11,922,618
+0.11(+1.13%)
Sep 27, 2010
9.670
9.837
9.612
9.710
9,743,381
+0.03(+0.36%)
Sep 24, 2010
9.699
9.762
9.635
9.676
11,810,061
+0.10(+1.08%)
Sep 23, 2010
9.572
9.693
9.532
9.572
808
-0.07(-0.78%)
Sep 22, 2010
9.785
9.917
9.624
9.647
14,155,074
-0.22(-2.22%)
Sep 21, 2010
9.900
9.969
9.796
9.865
10,910,334
-0.05(-0.52%)
Sep 20, 2010
9.779
9.969
9.756
9.917
11,896,301
+0.14(+1.47%)
Sep 17, 2010
9.773
9.969
9.750
9.773
13,631,693
-0.20(-2.02%)
Sep 15, 2010
9.940
9.998
9.792
9.975
8,931,702
-0.05(-0.46%)
Sep 14, 2010
10.00
10.07
9.860
10.02
9,840,954
+0.03(+0.35%)
Sep 13, 2010
9.848
10.00
9.773
9.986
11,244,099
+0.23(+2.36%)
Sep 10, 2010
9.716
9.923
9.716
9.756
10,894,794
+0.07(+0.77%)
Sep 09, 2010
9.785
9.831
9.641
9.681
5,429,622
-0.02(-0.24%)
Sep 08, 2010
9.722
9.848
9.641
9.704
191
-0.03(-0.30%)
Sep 07, 2010
9.664
9.842
9.549
9.733
1,395
-0.01(-0.12%)
Sep 03, 2010
9.716
9.773
9.630
9.745
9,710,750
+0.17(+1.80%)
Sep 02, 2010
9.336
9.630
9.325
9.572
347
+0.25(+2.72%)
Sep 01, 2010
9.210
9.394
9.152
9.319
14,194,642
+0.24(+2.66%)
Aug 31, 2010
9.060
9.256
9.000
9.077
105,442
-0.16(-1.74%)
Aug 30, 2010
9.256
9.376
9.215
9.238
13,197,736
-0.02(-0.25%)
Aug 27, 2010
9.169
9.290
8.911
9.261
13,571,017
+0.20(+2.22%)
Aug 26, 2010
9.164
9.313
8.945
9.060
33,448
-0.18(-1.99%)
Aug 25, 2010
9.244
9.279
9.043
9.244
132,048
-0.07(-0.74%)
Aug 24, 2010
9.307
9.376
9.221
9.313
1,832
-0.10(-1.10%)
Aug 23, 2010
9.538
9.664
9.382
9.417
12,215,579
-0.10(-1.03%)
Aug 20, 2010
9.538
9.612
9.371
9.515
14,603,361
-0.12(-1.25%)
Aug 19, 2010
9.773
9.837
9.549
9.635
1,310
-0.17(-1.70%)
Aug 18, 2010
9.670
9.894
9.566
9.802
3,476
+0.17(+1.79%)
Aug 17, 2010
9.808
9.814
9.549
9.630
1,738
-0.09(-0.95%)
Aug 16, 2010
9.687
9.768
9.612
9.722
14,305,623
+0.06(+0.60%)
Aug 13, 2010
9.664
9.853
9.664
9.664
14,827,586
-0.05(-0.47%)
Aug 12, 2010
9.819
9.848
9.687
9.710
19,467,032
-0.12(-1.23%)
Aug 11, 2010
10.15
10.15
9.796
9.830
25,517
-0.46(-4.51%)
Aug 10, 2010
10.30
10.40
10.20
10.29
348
-0.16(-1.54%)
Aug 09, 2010
10.39
10.48
10.36
10.46
8,451,532
+0.10(+0.94%)
Aug 06, 2010
10.36
10.51
10.13
10.36
14,935,443
-0.14(-1.37%)
Aug 05, 2010
10.28
10.55
10.16
10.50
19,017,042
+0.19(+1.84%)
Aug 04, 2010
10.11
10.35
10.06
10.31
1,482
+0.17(+1.70%)
Aug 03, 2010
9.859
10.18
9.790
10.14
1,917
+0.33(+3.33%)
Aug 02, 2010
9.894
9.899
9.744
9.813
19,906,208
+0.07(+0.71%)
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%)
May 03, 2010
12.03
12.25
11.90
12.23
15,560,799
+0.33(+2.79%)
Apr 30, 2010
12.12
12.29
11.87
11.89
21,043,546
-0.21(-1.75%)
Apr 29, 2010
11.74
12.15
11.70
12.11
23,374,686
+0.42(+3.57%)
Apr 28, 2010
11.45
11.70
11.45
11.69
22,448,412
+0.30(+2.66%)
Apr 27, 2010
11.65
11.77
11.37
11.38
699
-0.13(-1.09%)
Apr 26, 2010
11.40
11.63
11.36
11.51
29,897,498
+0.14(+1.21%)
Apr 23, 2010
11.15
11.39
11.13
11.37
16,551,970
+0.25(+2.21%)
Apr 22, 2010
10.94
11.14
10.79
11.13
12,724,738
+0.13(+1.14%)
Apr 21, 2010
11.00
11.30
10.87
11.00
57,513
-0.20(-1.79%)
Apr 20, 2010
10.96
11.25
10.88
11.20
1,048
+0.33(+3.00%)
Apr 19, 2010
10.89
11.08
10.73
10.88
19,338,838
-0.08(-0.73%)
Apr 16, 2010
11.31
11.33
10.79
10.96
46,084,952
-0.41(-3.62%)
Apr 15, 2010
11.65
11.68
11.26
11.37
41,335,100
-0.28(-2.41%)
Apr 14, 2010
11.32
11.66
11.27
11.65
28,473,782
+0.39(+3.51%)
Apr 13, 2010
11.21
11.35
11.12
11.25
24,657,320
+0.04(+0.36%)
Apr 12, 2010
11.40
11.44
11.18
11.21
18,208,306
-0.23(-2.05%)
Apr 09, 2010
11.57
11.70
11.36
11.45
15,119,710
-0.01(-0.05%)
Apr 08, 2010
11.28
11.56
11.05
11.45
21,009,020
-0.05(-0.45%)
Apr 07, 2010
11.79
11.79
11.44
11.51
14,560,793
-0.36(-3.04%)
Apr 06, 2010
11.76
11.92
11.71
11.87
13,067,636
+0.18(+1.57%)
Apr 05, 2010
11.52
11.82
11.42
11.68
17,743,284
+0.23(+2.00%)
Apr 01, 2010
11.35
11.45
11.45
11.45
20,286,764
+0.18(+1.62%)
Mar 31, 2010
11.33
11.34
11.16
11.27
20,075,270
-0.08(-0.71%)
Mar 30, 2010
11.40
11.42
11.27
11.35
15,273,806
-0.03(-0.25%)
Mar 29, 2010
11.35
11.44
11.24
11.38
15,119,852
+0.10(+0.86%)
Mar 26, 2010
11.44
11.48
11.04
11.28
23,189,512
-0.09(-0.76%)
Mar 25, 2010
11.91
12.01
11.35
11.37
22,776,170
-0.47(-3.96%)
Mar 24, 2010
11.51
11.88
11.42
11.84
19,943,798
+0.22(+1.92%)
Mar 23, 2010
11.61
11.65
11.50
11.61
13,352,044
+0.35(+3.10%)
Mar 22, 2010
11.32
11.66
11.24
11.26
16,343,271
-0.35(-3.05%)
Mar 19, 2010
11.79
11.82
11.42
11.62
16,933,282
-0.14(-1.17%)
Mar 18, 2010
11.83
11.92
11.64
11.76
12,955,759
-0.06(-0.53%)
Mar 17, 2010
11.80
12.00
11.76
11.82
17,976,554
+0.06(+0.49%)
Mar 16, 2010
11.68
11.79
11.59
11.76
15,326,397
+0.11(+0.98%)
Mar 15, 2010
11.65
11.68
11.40
11.65
17,273,812
-0.05(-0.39%)
Mar 12, 2010
11.74
11.77
11.51
11.69
16,713,064
+0.02(+0.15%)
Mar 11, 2010
11.68
11.96
11.55
11.68
21,556,488
-0.06(-0.54%)
Mar 10, 2010
11.22
11.78
11.21
11.74
29,442,712
+0.57(+5.07%)
Mar 09, 2010
11.12
11.27
11.10
11.17
13,161,840
-0.05(-0.46%)
Mar 08, 2010
11.21
11.37
11.18
11.22
13,862,185
+0.03(+0.26%)
Mar 05, 2010
10.82
11.23
10.82
11.20
24,736,568
+0.43(+3.99%)
Mar 04, 2010
10.65
10.79
10.58
10.77
15,767,615
+0.11(+1.07%)
Mar 03, 2010
10.48
10.78
10.45
10.65
20,258,868
+0.24(+2.31%)
Mar 02, 2010
10.06
10.54
10.02
10.41
23,546,344
+0.32(+3.17%)
Mar 01, 2010
10.10
10.16
10.07
10.09
10,242,303
+0.07(+0.69%)
Feb 26, 2010
9.989
10.17
9.966
10.02
12,270,624
+0.04(+0.40%)
Feb 25, 2010
9.909
9.983
9.795
9.983
16,311,316
-0.09(-0.85%)
Feb 24, 2010
10.01
10.18
9.892
10.07
15,276,910
+0.07(+0.68%)
Feb 23, 2010
10.13
10.17
9.886
10.00
18,591,810
-0.17(-1.69%)
Feb 22, 2010
10.29
10.30
10.13
10.17
16,848,196
-0.06(-0.61%)
Feb 19, 2010
10.15
10.26
10.05
10.24
15,182,796
+0.11(+1.13%)
Feb 18, 2010
10.17
10.22
10.07
10.12
20,387,346
-0.07(-0.73%)
Feb 17, 2010
10.30
10.36
10.13
10.20
12,812,384
-0.09(-0.84%)
Feb 16, 2010
10.21
10.32
10.17
10.28
15,862,949
+0.15(+1.53%)
Feb 12, 2010
10.17
10.13
10.13
10.13
22,383,206
-0.14(-1.39%)
Feb 11, 2010
10.28
10.32
10.05
10.27
22,722,958
+0.00(+0.00%)
Feb 10, 2010
10.28
10.33
10.06
10.27
13,956,819
-0.06(-0.55%)
Feb 09, 2010
10.31
10.43
10.17
10.33
15,453,744
+0.14(+1.40%)
Feb 08, 2010
10.35
10.39
10.16
10.18
11,470,615
-0.18(-1.71%)
Feb 05, 2010
10.30
10.37
9.978
10.36
21,655,360
+0.03(+0.28%)
Feb 04, 2010
10.63
10.68
10.32
10.33
16,774,899
-0.43(-4.03%)
Feb 03, 2010
10.80
10.93
10.63
10.77
14,280,103
-0.22(-2.02%)
Feb 02, 2010
10.96
11.02
10.74
10.99
20,200,004
+0.22(+2.04%)
Feb 01, 2010
10.65
10.95
10.64
10.77
21,015,144
+0.26(+2.47%)
Jan 29, 2010
10.53
10.87
10.49
10.51
26,180,500
-0.01(-0.05%)
Jan 28, 2010
10.64
10.71
10.27
10.51
25,724,492
-0.15(-1.39%)
Jan 27, 2010
10.75
10.87
10.46
10.66
40,859,016
-0.19(-1.73%)
Jan 26, 2010
10.42
10.87
10.37
10.85
35,944,276
+0.38(+3.65%)
Jan 25, 2010
10.46
10.58
10.30
10.47
17,275,606
+0.10(+0.94%)
Jan 22, 2010
10.66
10.70
10.32
10.37
24,620,322
-0.40(-3.71%)
Jan 21, 2010
10.89
10.96
10.57
10.77
23,421,502
-0.14(-1.25%)
Jan 20, 2010
10.66
10.97
10.62
10.91
30,813,080
+0.14(+1.32%)
Jan 19, 2010
10.70
10.80
10.59
10.77
21,659,132
+0.06(+0.53%)
Jan 15, 2010
10.41
10.71
10.71
10.71
37,643,544
+0.29(+2.74%)
Jan 14, 2010
10.30
10.48
10.21
10.42
15,093,970
+0.12(+1.16%)
Jan 13, 2010
10.38
10.38
10.08
10.30
26,170,938
-0.09(-0.82%)
Jan 12, 2010
10.37
10.43
10.15
10.39
17,052,856
-0.17(-1.62%)
Jan 11, 2010
10.76
10.80
10.39
10.56
17,503,002
-0.10(-0.96%)
Jan 08, 2010
10.80
10.83
10.57
10.66
22,294,184
-0.15(-1.37%)
Jan 07, 2010
10.71
10.87
10.49
10.81
19,350,748
+0.08(+0.74%)
Jan 06, 2010
10.49
10.85
10.36
10.73
27,071,806
+0.26(+2.51%)
Jan 05, 2010
10.34
10.59
10.25
10.47
27,376,670
+0.26(+2.57%)
Jan 04, 2010
9.842
10.24
9.762
10.21
24,761,304
+0.65(+6.81%)
Dec 31, 2009
9.642
9.556
9.556
9.556
8,407,377
-0.06(-0.65%)
Dec 30, 2009
9.551
9.665
9.551
9.619
7,735,954
+0.03(+0.36%)
Dec 29, 2009
9.590
9.636
9.545
9.585
8,070,102
-0.01(-0.06%)
Dec 28, 2009
9.710
9.767
9.539
9.590
8,286,160
-0.14(-1.47%)
Dec 24, 2009
9.665
9.750
9.590
9.733
3,452,072
+0.09(+0.89%)
Dec 23, 2009
9.682
9.779
9.522
9.648
12,523,037
-0.07(-0.76%)
Dec 22, 2009
9.756
9.784
9.659
9.722
8,739,476
-0.03(-0.35%)
Dec 21, 2009
9.562
9.790
9.539
9.756
12,212,226
+0.23(+2.46%)
Dec 18, 2009
9.551
9.665
9.499
9.522
14,340,260
+0.00(+0.00%)
Dec 17, 2009
9.488
9.676
9.488
9.522
14,331,943
-0.11(-1.18%)
Dec 16, 2009
9.653
9.727
9.522
9.636
12,866,617
+0.07(+0.72%)
Dec 15, 2009
9.585
9.739
9.516
9.568
12,942,542
-0.01(-0.12%)
Dec 14, 2009
9.609
9.613
9.539
9.579
12,158,217
+0.10(+1.08%)
Dec 11, 2009
9.608
9.636
9.402
9.476
12,834,749
-0.08(-0.84%)
Dec 10, 2009
9.311
9.596
9.311
9.556
19,646,318
+0.27(+2.95%)
Dec 09, 2009
9.305
9.476
9.220
9.282
17,029,326
+0.04(+0.43%)
Dec 08, 2009
9.254
9.391
9.197
9.242
14,135,947
-0.09(-0.98%)
Dec 07, 2009
9.391
9.516
9.214
9.334
17,657,872
-0.03(-0.30%)
Dec 04, 2009
9.277
9.402
9.140
9.362
25,670,206
+0.25(+2.76%)
Dec 03, 2009
9.106
9.271
9.106
9.111
19,473,532
-0.02(-0.25%)
Dec 02, 2009
9.203
9.237
9.088
9.134
21,348,696
-0.04(-0.44%)
Dec 01, 2009
9.123
9.260
9.077
9.174
16,726,487
+0.11(+1.20%)
Nov 30, 2009
9.157
9.168
9.014
9.066
20,326,614
-0.06(-0.69%)
Nov 27, 2009
9.111
9.225
8.991
9.128
10,361,751
-0.20(-2.14%)
Nov 25, 2009
9.185
9.339
9.100
9.328
15,788,931
+0.14(+1.49%)
Nov 24, 2009
9.322
9.339
9.100
9.191
26,083,086
-0.07(-0.74%)
Nov 23, 2009
9.505
9.556
9.231
9.260
22,915,666
-0.14(-1.46%)
Nov 20, 2009
9.471
9.551
9.334
9.397
22,281,216
+0.06(+0.67%)
Nov 19, 2009
9.551
9.585
9.282
9.334
19,423,800
-0.26(-2.73%)
Nov 18, 2009
9.653
9.784
9.551
9.596
17,662,556
-0.03(-0.36%)
Nov 17, 2009
9.705
9.739
9.551
9.630
18,340,988
-0.11(-1.11%)
Nov 16, 2009
9.773
9.973
9.705
9.739
21,908,290
+0.01(+0.06%)
Nov 13, 2009
9.750
9.847
9.590
9.733
17,559,016
+0.03(+0.29%)
Nov 12, 2009
9.904
9.978
9.705
9.705
17,043,512
-0.25(-2.52%)
Nov 11, 2009
9.904
10.09
9.861
9.956
15,802,189
+0.10(+0.98%)
Nov 10, 2009
9.916
9.956
9.733
9.859
21,107,836
-0.03(-0.29%)
Nov 09, 2009
9.956
10.05
9.779
9.887
19,406,600
+0.02(+0.23%)
Nov 06, 2009
10.02
10.16
9.762
9.864
20,624,348
-0.26(-2.54%)
Nov 05, 2009
10.20
10.25
10.05
10.12
14,440,647
+0.02(+0.23%)
Nov 04, 2009
10.33
10.45
10.03
10.10
16,456,293
-0.15(-1.45%)
Nov 03, 2009
9.996
10.30
9.893
10.25
17,405,282
+0.12(+1.18%)
Nov 02, 2009
10.36
10.45
9.933
10.13
26,551,558
-0.20(-1.93%)
Oct 30, 2009
10.81
10.86
10.22
10.33
21,693,030
-0.48(-4.43%)
Oct 29, 2009
10.77
10.93
10.65
10.81
16,812,688
+0.14(+1.28%)
Oct 28, 2009
11.23
11.34
10.62
10.67
25,472,752
-0.39(-3.56%)
Oct 27, 2009
11.34
11.78
10.84
11.06
39,679,852
-0.50(-4.34%)
Oct 26, 2009
11.80
12.20
11.56
11.56
28,517,316
-0.23(-1.94%)
Oct 23, 2009
11.94
11.96
11.76
11.79
36,201,388
+0.31(+2.73%)
Oct 22, 2009
11.47
11.65
11.27
11.48
19,547,200
-0.01(-0.10%)
Oct 21, 2009
11.38
11.94
11.36
11.49
37,308,408
+0.02(+0.15%)
Oct 20, 2009
11.44
11.64
11.39
11.47
31,499,674
+0.26(+2.29%)
Oct 19, 2009
11.35
11.42
11.19
11.22
17,777,448
-0.05(-0.40%)
Oct 16, 2009
11.45
11.47
11.18
11.26
29,887,370
-0.23(-2.03%)
Oct 15, 2009
10.66
11.50
10.66
11.50
43,986,880
+0.76(+7.12%)
Oct 14, 2009
10.82
10.92
10.57
10.73
26,955,650
-0.21(-1.93%)
Oct 13, 2009
10.96
11.07
10.78
10.94
19,559,986
+0.00(+0.00%)
Oct 12, 2009
11.18
11.28
10.93
10.94
16,514,173
-0.11(-1.03%)
Oct 09, 2009
11.12
11.18
10.93
11.06
8,220,246
-0.13(-1.12%)
Oct 08, 2009
11.08
11.22
10.94
11.18
17,820,772
+0.17(+1.50%)
Oct 07, 2009
10.85
11.22
10.84
11.02
13,830,973
+0.09(+0.78%)
Oct 06, 2009
11.13
11.24
10.81
10.93
16,263,140
-0.05(-0.42%)
Oct 05, 2009
10.44
11.03
10.30
10.98
23,827,700
+0.35(+3.28%)
Oct 02, 2009
10.70
10.77
10.53
10.63
14,363,202
-0.21(-1.90%)
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
.