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 (%)
Mar 31, 2004
2.149
2.154
2.119
2.153
11,976,933
+0.04(+1.97%)
Mar 30, 2004
2.104
2.115
2.082
2.111
11,831,408
+0.01(+0.36%)
Mar 29, 2004
2.064
2.113
2.064
2.104
6,391,968
+0.05(+2.38%)
Mar 26, 2004
2.047
2.075
2.040
2.055
9,211,258
+0.02(+1.20%)
Mar 25, 2004
2.056
2.057
2.020
2.030
10,126,883
-0.02(-1.00%)
Mar 24, 2004
2.091
2.104
2.047
2.051
10,297,475
-0.04(-1.94%)
Mar 23, 2004
2.093
2.111
2.086
2.091
11,948,385
+0.01(+0.43%)
Mar 22, 2004
2.088
2.095
2.075
2.082
11,896,859
-0.01(-0.26%)
Mar 19, 2004
2.100
2.143
2.085
2.088
8,626,372
-0.01(-0.39%)
Mar 18, 2004
2.063
2.100
2.057
2.096
14,198,107
+0.05(+2.49%)
Mar 17, 2004
2.015
2.051
2.011
2.045
12,712,915
+0.04(+1.95%)
Mar 16, 2004
2.033
2.046
1.993
2.006
14,026,819
-0.03(-1.55%)
Mar 15, 2004
2.082
2.082
2.029
2.038
14,711,971
-0.04(-2.16%)
Mar 12, 2004
2.082
2.092
2.036
2.082
9,469,583
+0.01(+0.43%)
Mar 11, 2004
2.108
2.113
2.071
2.073
10,037,758
-0.04(-2.09%)
Mar 10, 2004
2.151
2.170
2.117
2.118
14,246,151
-0.03(-1.36%)
Mar 09, 2004
2.183
2.188
2.146
2.147
9,486,294
-0.04(-1.68%)
Mar 08, 2004
2.163
2.208
2.163
2.183
8,516,358
+0.02(+0.95%)
Mar 05, 2004
2.129
2.163
2.127
2.163
7,072,942
+0.03(+1.57%)
Mar 04, 2004
2.128
2.129
2.104
2.129
6,018,059
+0.00(+0.07%)
Mar 03, 2004
2.102
2.136
2.059
2.128
11,663,601
+0.01(+0.61%)
Mar 02, 2004
2.178
2.181
2.115
2.115
10,020,350
-0.06(-2.88%)
Mar 01, 2004
2.156
2.182
2.145
2.178
8,316,521
+0.02(+1.10%)
Feb 27, 2004
2.119
2.158
2.109
2.154
10,554,407
+0.04(+1.66%)
Feb 26, 2004
2.064
2.123
2.057
2.119
10,708,288
+0.05(+2.20%)
Feb 25, 2004
2.007
2.075
1.998
2.073
11,658,031
+0.06(+3.07%)
Feb 24, 2004
1.994
2.016
1.973
2.012
6,380,131
+0.01(+0.43%)
Feb 23, 2004
1.998
2.015
1.980
2.003
4,447,918
+0.00(+0.11%)
Feb 20, 2004
2.009
2.010
1.988
2.001
5,504,891
-0.01(-0.57%)
Feb 19, 2004
2.021
2.046
2.011
2.012
4,552,362
-0.01(-0.43%)
Feb 18, 2004
2.043
2.047
2.010
2.021
5,015,397
-0.02(-1.07%)
Feb 17, 2004
2.008
2.053
2.003
2.043
7,817,279
+0.04(+2.17%)
Feb 13, 2004
2.007
2.014
1.969
2.000
8,065,160
-0.00(-0.02%)
Feb 12, 2004
1.986
2.015
1.977
2.000
8,810,193
+0.01(+0.56%)
Feb 11, 2004
1.953
2.003
1.947
1.989
11,923,319
+0.04(+2.05%)
Feb 10, 2004
1.923
1.959
1.917
1.949
8,199,544
+0.02(+1.27%)
Feb 09, 2004
1.899
1.928
1.895
1.924
11,919,141
+0.03(+1.53%)
Feb 06, 2004
1.909
1.915
1.886
1.895
28,595,354
-0.02(-1.05%)
Feb 05, 2004
1.917
1.969
1.904
1.915
13,696,776
+0.01(+0.74%)
Feb 04, 2004
1.921
1.932
1.894
1.901
7,627,888
-0.02(-1.16%)
Feb 03, 2004
1.908
1.942
1.896
1.924
6,891,210
-0.01(-0.26%)
Feb 02, 2004
1.894
1.950
1.881
1.929
8,062,375
+0.03(+1.51%)
Jan 30, 2004
1.880
1.906
1.867
1.900
8,786,519
-0.02(-1.25%)
Jan 29, 2004
1.953
1.959
1.896
1.924
9,074,785
-0.03(-1.38%)
Jan 28, 2004
1.948
1.974
1.930
1.951
10,788,361
+0.01(+0.76%)
Jan 27, 2004
1.942
1.956
1.911
1.936
12,871,669
+0.02(+0.90%)
Jan 26, 2004
1.883
1.926
1.859
1.919
7,748,346
+0.03(+1.85%)
Jan 23, 2004
1.868
1.923
1.868
1.884
8,953,630
+0.02(+0.88%)
Jan 22, 2004
1.859
1.875
1.851
1.868
6,733,152
-0.01(-0.44%)
Jan 21, 2004
1.881
1.903
1.851
1.876
7,737,902
+0.01(+0.29%)
Jan 20, 2004
1.805
1.875
1.805
1.871
7,176,690
+0.07(+3.64%)
Jan 16, 2004
1.776
1.807
1.774
1.805
6,339,050
+0.03(+1.62%)
Jan 15, 2004
1.795
1.810
1.770
1.776
11,164,359
-0.02(-1.30%)
Jan 14, 2004
1.759
1.812
1.723
1.800
20,075,516
-0.00(-0.16%)
Jan 13, 2004
1.725
1.822
1.725
1.802
22,550,140
+0.10(+5.64%)
Jan 12, 2004
1.674
1.709
1.665
1.706
10,712,465
+0.03(+2.02%)
Jan 09, 2004
1.666
1.693
1.651
1.672
10,357,356
+0.00(+0.28%)
Jan 08, 2004
1.680
1.683
1.642
1.668
12,348,754
-0.02(-0.94%)
Jan 07, 2004
1.702
1.702
1.677
1.684
15,043,407
-0.02(-1.08%)
Jan 06, 2004
1.688
1.702
1.679
1.702
10,992,375
+0.01(+0.85%)
Jan 05, 2004
1.659
1.695
1.653
1.688
13,113,283
+0.04(+2.13%)
Jan 02, 2004
1.670
1.677
1.641
1.652
9,711,196
-0.01(-0.69%)
Dec 31, 2003
1.673
1.673
1.638
1.664
9,155,555
-0.01(-0.88%)
Dec 30, 2003
1.670
1.690
1.663
1.679
6,031,985
+0.01(+0.41%)
Dec 29, 2003
1.652
1.675
1.648
1.672
4,942,286
+0.02(+1.26%)
Dec 26, 2003
1.648
1.659
1.644
1.651
1,163,505
+0.00(+0.20%)
Dec 24, 2003
1.647
1.652
1.639
1.648
2,721,808
+0.00(+0.02%)
Dec 23, 2003
1.659
1.659
1.633
1.647
7,763,665
-0.01(-0.71%)
Dec 22, 2003
1.680
1.680
1.657
1.659
8,768,416
-0.02(-1.26%)
Dec 19, 2003
1.684
1.685
1.660
1.680
11,217,974
+0.01(+0.52%)
Dec 18, 2003
1.623
1.682
1.621
1.672
14,960,548
+0.06(+3.47%)
Dec 17, 2003
1.583
1.621
1.577
1.616
8,751,008
+0.03(+2.04%)
Dec 16, 2003
1.598
1.599
1.580
1.583
6,482,486
-0.01(-0.88%)
Dec 15, 2003
1.621
1.621
1.593
1.597
4,885,190
-0.02(-1.37%)
Dec 12, 2003
1.580
1.623
1.580
1.620
10,504,274
+0.04(+2.48%)
Dec 11, 2003
1.571
1.585
1.544
1.581
9,931,225
+0.01(+0.62%)
Dec 10, 2003
1.614
1.616
1.569
1.571
8,292,151
-0.05(-3.08%)
Dec 09, 2003
1.637
1.639
1.615
1.621
8,427,929
-0.01(-0.55%)
Dec 08, 2003
1.617
1.632
1.603
1.630
7,113,327
+0.01(+0.78%)
Dec 05, 2003
1.607
1.618
1.604
1.617
5,765,304
+0.01(+0.60%)
Dec 04, 2003
1.578
1.608
1.564
1.607
7,147,446
+0.03(+2.10%)
Dec 03, 2003
1.565
1.589
1.565
1.574
8,715,497
+0.02(+0.99%)
Dec 02, 2003
1.575
1.581
1.555
1.559
8,645,868
-0.02(-1.03%)
Dec 01, 2003
1.546
1.575
1.546
1.575
6,219,984
+0.03(+1.79%)
Nov 28, 2003
1.558
1.558
1.540
1.547
3,621,419
-0.02(-1.10%)
Nov 26, 2003
1.552
1.569
1.550
1.565
4,729,917
+0.01(+0.81%)
Nov 25, 2003
1.541
1.553
1.535
1.552
7,673,147
+0.01(+0.77%)
Nov 24, 2003
1.540
1.543
1.526
1.540
5,972,800
-0.00(-0.23%)
Nov 21, 2003
1.535
1.549
1.535
1.544
5,681,053
+0.01(+0.61%)
Nov 20, 2003
1.534
1.544
1.528
1.535
5,885,067
-0.00(-0.26%)
Nov 19, 2003
1.549
1.551
1.526
1.538
9,452,872
-0.02(-1.15%)
Nov 18, 2003
1.555
1.564
1.550
1.556
6,556,989
-0.00(-0.07%)
Nov 17, 2003
1.562
1.587
1.553
1.558
4,722,954
-0.04(-2.32%)
Nov 14, 2003
1.573
1.595
1.561
1.595
8,448,121
+0.03(+1.63%)
Nov 13, 2003
1.538
1.570
1.538
1.569
5,706,120
+0.02(+1.04%)
Nov 12, 2003
1.522
1.552
1.522
1.553
3,372,842
+0.03(+1.79%)
Nov 11, 2003
1.542
1.544
1.520
1.526
7,186,438
-0.03(-2.12%)
Nov 10, 2003
1.566
1.566
1.543
1.559
6,632,189
-0.02(-1.34%)
Nov 07, 2003
1.549
1.580
1.544
1.580
7,380,008
+0.03(+1.62%)
Nov 06, 2003
1.549
1.555
1.527
1.555
5,354,492
+0.01(+0.37%)
Nov 05, 2003
1.527
1.550
1.533
1.549
5,028,627
+0.00(+0.21%)
Nov 04, 2003
1.527
1.548
1.526
1.546
6,731,759
+0.02(+1.22%)
Nov 03, 2003
1.533
1.540
1.524
1.527
7,625,513
-0.01(-0.40%)
Oct 31, 2003
1.485
1.541
1.485
1.533
17,490,876
+0.05(+3.44%)
Oct 30, 2003
1.430
1.483
1.429
1.482
19,742,688
+0.06(+4.45%)
Oct 29, 2003
1.409
1.424
1.398
1.419
20,402,076
+0.01(+0.69%)
Oct 28, 2003
1.400
1.418
1.399
1.409
15,609,493
-0.03(-1.97%)
Oct 27, 2003
1.422
1.442
1.410
1.438
8,356,906
+0.02(+1.65%)
Oct 24, 2003
1.433
1.434
1.411
1.414
4,138,764
-0.02(-1.10%)
Oct 23, 2003
1.398
1.433
1.392
1.430
6,878,677
+0.03(+2.31%)
Oct 22, 2003
1.407
1.411
1.395
1.398
5,312,018
-0.02(-1.32%)
Oct 21, 2003
1.434
1.434
1.415
1.416
4,638,703
-0.01(-0.85%)
Oct 20, 2003
1.419
1.434
1.412
1.429
3,590,782
+0.00(+0.03%)
Oct 17, 2003
1.434
1.438
1.426
1.428
4,874,050
-0.01(-0.43%)
Oct 16, 2003
1.430
1.436
1.428
1.434
4,504,318
+0.01(+0.53%)
Oct 15, 2003
1.435
1.435
1.423
1.427
5,312,018
-0.00(-0.05%)
Oct 14, 2003
1.436
1.436
1.419
1.428
4,316,319
-0.00(-0.25%)
Oct 13, 2003
1.423
1.432
1.425
1.431
4,463,933
+0.01(+0.56%)
Oct 10, 2003
1.423
1.427
1.421
1.423
3,945,195
+0.01(+0.43%)
Oct 09, 2003
1.416
1.423
1.408
1.417
7,938,434
+0.01(+0.69%)
Oct 08, 2003
1.402
1.415
1.401
1.407
6,322,339
+0.01(+0.49%)
Oct 07, 2003
1.400
1.405
1.392
1.401
5,722,831
+0.00(+0.03%)
Oct 06, 2003
1.399
1.400
1.384
1.400
4,245,993
+0.00(+0.10%)
Oct 03, 2003
1.393
1.405
1.384
1.399
7,028,380
+0.02(+1.46%)
Oct 02, 2003
1.364
1.379
1.358
1.379
7,519,962
+0.02(+1.59%)
Oct 01, 2003
1.374
1.372
1.354
1.357
11,302,922
-0.02(-1.23%)
Sep 30, 2003
1.330
1.378
1.325
1.374
14,438,328
+0.04(+3.15%)
Sep 29, 2003
1.332
1.333
1.323
1.332
4,132,498
+0.01(+0.41%)
Sep 26, 2003
1.334
1.332
1.317
1.327
5,716,564
-0.01(-0.54%)
Sep 25, 2003
1.355
1.355
1.332
1.334
4,431,207
-0.02(-1.46%)
Sep 24, 2003
1.366
1.374
1.354
1.354
7,292,971
-0.00(-0.16%)
Sep 23, 2003
1.357
1.373
1.354
1.356
4,713,902
+0.00(+0.03%)
Sep 22, 2003
1.341
1.359
1.341
1.355
6,038,948
+0.01(+1.04%)
Sep 19, 2003
1.348
1.354
1.339
1.341
8,260,122
-0.01(-0.90%)
Sep 18, 2003
1.361
1.362
1.348
1.354
9,567,760
-0.01(-0.50%)
Sep 17, 2003
1.372
1.372
1.359
1.360
4,986,849
-0.01(-0.53%)
Sep 16, 2003
1.370
1.370
1.361
1.368
4,612,940
+0.00(+0.13%)
Sep 15, 2003
1.370
1.372
1.362
1.366
4,839,931
-0.00(-0.24%)
Sep 12, 2003
1.366
1.371
1.361
1.369
3,394,427
-0.00(-0.13%)
Sep 11, 2003
1.376
1.376
1.363
1.371
6,493,627
-0.00(-0.21%)
Sep 10, 2003
1.377
1.387
1.370
1.374
10,476,422
-0.00(-0.03%)
Sep 09, 2003
1.384
1.386
1.370
1.374
7,372,348
-0.01(-0.80%)
Sep 08, 2003
1.367
1.388
1.367
1.385
5,091,989
+0.02(+1.39%)
Sep 05, 2003
1.363
1.366
1.348
1.366
6,844,558
+0.01(+0.82%)
Sep 04, 2003
1.379
1.384
1.350
1.355
13,452,378
-0.02(-1.33%)
Sep 03, 2003
1.382
1.395
1.354
1.373
15,901,936
-0.04(-2.67%)
Sep 02, 2003
1.415
1.416
1.402
1.411
8,598,520
-0.00(-0.25%)
Aug 29, 2003
1.397
1.418
1.397
1.415
6,608,515
+0.01(+0.38%)
Aug 28, 2003
1.389
1.409
1.388
1.409
8,702,964
+0.02(+1.71%)
Aug 27, 2003
1.378
1.391
1.370
1.386
10,659,547
+0.01(+0.42%)
Aug 26, 2003
1.389
1.389
1.372
1.380
9,435,464
-0.02(-1.66%)
Aug 25, 2003
1.420
1.428
1.400
1.403
6,468,560
-0.01(-0.96%)
Aug 22, 2003
1.439
1.440
1.412
1.417
5,273,722
-0.02(-1.08%)
Aug 21, 2003
1.411
1.434
1.402
1.432
6,559,078
+0.02(+1.40%)
Aug 20, 2003
1.439
1.439
1.402
1.412
9,543,390
-0.03(-1.85%)
Aug 19, 2003
1.413
1.440
1.393
1.439
11,262,537
+0.02(+1.24%)
Aug 18, 2003
1.436
1.436
1.407
1.421
6,757,522
-0.01(-0.53%)
Aug 15, 2003
1.436
1.438
1.422
1.429
5,223,589
+0.01(+0.94%)
Aug 14, 2003
1.429
1.431
1.413
1.416
5,399,751
-0.00(-0.28%)
Aug 13, 2003
1.406
1.430
1.400
1.420
9,583,775
+0.01(+1.00%)
Aug 12, 2003
1.381
1.406
1.373
1.406
5,753,467
+0.03(+2.49%)
Aug 11, 2003
1.363
1.384
1.358
1.372
4,952,034
-0.00(-0.10%)
Aug 08, 2003
1.358
1.375
1.345
1.373
7,596,555
+0.02(+1.16%)
Aug 07, 2003
1.311
1.357
1.304
1.357
12,105,747
+0.06(+4.36%)
Aug 06, 2003
1.282
1.301
1.281
1.300
5,871,141
+0.02(+1.88%)
Aug 05, 2003
1.276
1.292
1.272
1.276
3,846,321
+0.00(+0.06%)
Aug 04, 2003
1.293
1.293
1.263
1.276
6,334,872
-0.02(-1.58%)
Aug 01, 2003
1.302
1.311
1.293
1.296
5,504,891
-0.01(-0.82%)
Jul 31, 2003
1.315
1.318
1.302
1.307
4,425,637
-0.01(-0.49%)
Jul 30, 2003
1.308
1.328
1.296
1.313
6,359,939
+0.01(+0.99%)
Jul 29, 2003
1.303
1.316
1.293
1.300
6,452,545
+0.00(+0.22%)
Jul 28, 2003
1.300
1.305
1.288
1.298
3,606,797
-0.00(-0.25%)
Jul 25, 2003
1.300
1.308
1.287
1.301
6,323,035
+0.00(+0.08%)
Jul 24, 2003
1.323
1.328
1.298
1.300
7,368,171
-0.02(-1.23%)
Jul 23, 2003
1.322
1.344
1.308
1.316
7,476,792
-0.01(-0.89%)
Jul 22, 2003
1.321
1.332
1.314
1.328
12,881,418
+0.01(+1.01%)
Jul 21, 2003
1.330
1.333
1.307
1.314
5,137,248
-0.02(-1.45%)
Jul 18, 2003
1.330
1.340
1.308
1.334
6,137,821
+0.01(+0.98%)
Jul 17, 2003
1.329
1.338
1.319
1.321
4,514,066
-0.01(-0.76%)
Jul 16, 2003
1.364
1.367
1.329
1.331
9,830,959
-0.03(-2.45%)
Jul 15, 2003
1.336
1.373
1.330
1.364
9,238,413
+0.04(+2.84%)
Jul 14, 2003
1.359
1.359
1.327
1.327
6,493,627
-0.02(-1.73%)
Jul 11, 2003
1.341
1.357
1.333
1.350
4,409,622
+0.01(+0.89%)
Jul 10, 2003
1.350
1.364
1.330
1.338
6,538,190
-0.02(-1.14%)
Jul 09, 2003
1.321
1.370
1.321
1.354
14,601,261
+0.04(+2.78%)
Jul 08, 2003
1.300
1.325
1.296
1.317
6,511,034
+0.02(+1.30%)
Jul 07, 2003
1.324
1.328
1.297
1.300
9,570,545
-0.02(-1.66%)
Jul 03, 2003
1.322
1.328
1.311
1.322
7,037,431
+0.00(+0.03%)
Jul 02, 2003
1.298
1.328
1.288
1.322
10,642,836
+0.02(+1.85%)
Jul 01, 2003
1.293
1.309
1.281
1.298
8,654,224
-0.01(-0.52%)
Jun 30, 2003
1.318
1.321
1.294
1.304
8,173,781
-0.01(-0.79%)
Jun 27, 2003
1.311
1.325
1.311
1.315
6,318,857
+0.00(+0.22%)
Jun 26, 2003
1.329
1.336
1.311
1.312
9,251,643
-0.02(-1.27%)
Jun 25, 2003
1.336
1.349
1.328
1.329
7,918,938
-0.00(-0.27%)
Jun 24, 2003
1.359
1.359
1.331
1.332
10,943,635
-0.03(-2.44%)
Jun 23, 2003
1.354
1.367
1.349
1.366
9,428,501
+0.02(+1.71%)
Jun 20, 2003
1.323
1.353
1.307
1.343
17,619,690
-0.01(-0.56%)
Jun 19, 2003
1.350
1.368
1.338
1.350
7,652,258
+0.00(+0.05%)
Jun 18, 2003
1.368
1.368
1.342
1.350
5,828,667
-0.02(-1.31%)
Jun 17, 2003
1.364
1.368
1.346
1.368
8,705,749
+0.00(+0.26%)
Jun 16, 2003
1.348
1.364
1.334
1.364
7,583,325
+0.03(+1.88%)
Jun 13, 2003
1.368
1.370
1.326
1.339
6,890,514
-0.03(-2.15%)
Jun 12, 2003
1.384
1.389
1.348
1.368
7,872,287
-0.01(-0.52%)
Jun 11, 2003
1.339
1.375
1.334
1.375
12,556,249
+0.04(+2.93%)
Jun 10, 2003
1.321
1.340
1.321
1.336
7,006,098
+0.02(+1.42%)
Jun 09, 2003
1.319
1.341
1.314
1.318
5,963,748
-0.01(-0.68%)
Jun 06, 2003
1.349
1.351
1.319
1.327
7,460,081
-0.02(-1.47%)
Jun 05, 2003
1.339
1.360
1.329
1.346
9,002,370
+0.01(+0.67%)
Jun 04, 2003
1.325
1.343
1.323
1.337
8,838,045
+0.01(+0.95%)
Jun 03, 2003
1.344
1.345
1.319
1.325
8,166,818
-0.01(-0.89%)
Jun 02, 2003
1.329
1.340
1.311
1.337
13,079,861
-0.01(-0.72%)
May 30, 2003
1.333
1.361
1.328
1.346
15,908,202
+0.03(+2.26%)
May 29, 2003
1.328
1.348
1.311
1.317
10,962,434
-0.02(-1.35%)
May 28, 2003
1.367
1.369
1.327
1.335
7,930,775
-0.03(-2.39%)
May 27, 2003
1.360
1.375
1.355
1.367
8,060,982
+0.01(+0.74%)
May 23, 2003
1.358
1.371
1.346
1.357
6,229,035
-0.00(-0.16%)
May 22, 2003
1.386
1.386
1.354
1.359
8,838,045
-0.03(-2.17%)
May 21, 2003
1.360
1.393
1.354
1.389
7,325,000
+0.03(+2.00%)
May 20, 2003
1.369
1.373
1.350
1.362
7,566,614
+0.00(+0.00%)
May 19, 2003
1.378
1.387
1.352
1.362
8,271,262
-0.02(-1.79%)
May 16, 2003
1.381
1.400
1.379
1.387
9,276,013
+0.01(+0.42%)
May 15, 2003
1.391
1.406
1.372
1.381
11,054,345
+0.00(+0.00%)
May 14, 2003
1.379
1.393
1.374
1.381
14,343,632
+0.03(+2.18%)
May 13, 2003
1.323
1.360
1.322
1.352
11,746,460
+0.03(+2.14%)
May 12, 2003
1.288
1.335
1.287
1.323
14,751,660
+0.05(+3.60%)
May 09, 2003
1.279
1.286
1.262
1.277
6,601,552
+0.00(+0.06%)
May 08, 2003
1.300
1.301
1.274
1.277
8,838,045
-0.03(-1.98%)
May 07, 2003
1.285
1.311
1.275
1.303
7,652,954
+0.01(+1.11%)
May 06, 2003
1.278
1.300
1.278
1.288
8,911,852
-0.01(-0.47%)
May 05, 2003
1.305
1.310
1.287
1.294
9,129,792
-0.00(-0.36%)
May 02, 2003
1.308
1.327
1.299
1.299
7,948,879
-0.01(-0.55%)
May 01, 2003
1.318
1.319
1.286
1.306
7,490,022
-0.01(-1.01%)
Apr 30, 2003
1.313
1.334
1.306
1.319
9,844,884
+0.01(+1.02%)
Apr 29, 2003
1.337
1.345
1.306
1.306
9,848,366
-0.04(-2.86%)
Apr 28, 2003
1.343
1.351
1.336
1.345
8,645,172
-0.00(-0.16%)
Apr 25, 2003
1.352
1.359
1.325
1.347
6,836,899
-0.01(-0.48%)
Apr 24, 2003
1.356
1.368
1.350
1.353
6,346,013
-0.00(-0.32%)
Apr 23, 2003
1.381
1.384
1.346
1.358
8,804,623
-0.01(-0.87%)
Apr 22, 2003
1.379
1.380
1.343
1.369
12,609,167
-0.01(-1.01%)
Apr 21, 2003
1.376
1.395
1.361
1.383
10,227,149
+0.03(+1.85%)
Apr 17, 2003
1.347
1.366
1.332
1.358
11,600,239
+0.01(+0.83%)
Apr 16, 2003
1.336
1.357
1.330
1.347
18,847,950
+0.01(+1.10%)
Apr 15, 2003
1.342
1.343
1.313
1.332
13,519,918
-0.01(-0.51%)
Apr 14, 2003
1.335
1.346
1.330
1.339
5,740,238
+0.01(+0.81%)
Apr 11, 2003
1.336
1.354
1.325
1.328
8,781,645
-0.01(-0.54%)
Apr 10, 2003
1.358
1.366
1.334
1.336
11,074,538
-0.02(-1.40%)
Apr 09, 2003
1.346
1.358
1.336
1.355
17,869,660
+0.03(+2.03%)
Apr 08, 2003
1.374
1.382
1.326
1.328
24,707,952
-0.09(-6.02%)
Apr 07, 2003
1.445
1.449
1.407
1.413
11,704,683
-0.03(-2.21%)
Apr 04, 2003
1.449
1.460
1.436
1.445
12,687,152
-0.00(-0.32%)
Apr 03, 2003
1.470
1.470
1.436
1.449
17,923,274
-0.02(-1.34%)
Apr 02, 2003
1.504
1.504
1.463
1.469
10,503,577
-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
.