Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Valero Energy (NY: VLO )

155.98 -1.16 (-0.74%)
Streaming Delayed Price Updated: 9:32 AM 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2009 10.15 10.39 10.14 10.27 20,418,472 -0.02(-0.22%)
Jul 30, 2009 10.21 10.38 10.08 10.29 20,395,332 +0.19(+1.92%)
Jul 29, 2009 10.25 10.28 9.895 10.09 24,314,912 -0.35(-3.38%)
Jul 28, 2009 10.41 10.51 10.12 10.45 38,643,260 -0.26(-2.45%)
Jul 27, 2009 10.52 10.79 10.50 10.71 27,576,376 +0.27(+2.57%)
Jul 24, 2009 10.35 10.53 10.25 10.44 1,870 -0.01(-0.05%)
Jul 23, 2009 10.18 10.49 10.17 10.45 21,407,772 +0.34(+3.39%)
Jul 22, 2009 10.12 10.21 10.04 10.11 22,212,144 -0.12(-1.17%)
Jul 21, 2009 10.25 10.35 10.14 10.23 20,864,302 +0.07(+0.67%)
Jul 20, 2009 10.04 10.18 9.969 10.16 19,481,998 +0.22(+2.24%)
Jul 17, 2009 9.793 9.969 9.781 9.935 21,550,444 +0.12(+1.22%)
Jul 16, 2009 9.610 9.838 9.582 9.815 27,228,544 +0.12(+1.24%)
Jul 15, 2009 9.542 9.724 9.507 9.696 20,782,996 +0.35(+3.72%)
Jul 14, 2009 9.319 9.502 9.239 9.348 20,689,892 +0.10(+1.11%)
Jul 13, 2009 8.994 9.279 8.909 9.245 20,753,766 +0.37(+4.11%)
Jul 10, 2009 9.011 9.091 8.812 8.880 21,036,980 -0.15(-1.70%)
Jul 09, 2009 9.171 9.291 8.903 9.034 26,672,670 +0.01(+0.13%)
Jul 08, 2009 9.211 9.239 8.720 9.023 30,873,970 -0.02(-0.25%)
Jul 07, 2009 9.462 9.473 9.034 9.045 25,061,604 -0.45(-4.74%)
Jul 06, 2009 9.268 9.507 9.097 9.496 25,779,222 +0.06(+0.60%)
Jul 02, 2009 9.793 9.793 9.336 9.439 22,798,784 -0.50(-4.99%)
Jul 01, 2009 9.838 10.03 9.724 9.935 32,924,238 +0.30(+3.14%)
Jun 30, 2009 9.439 9.667 9.342 9.633 24,827,432 +0.15(+1.56%)
Jun 29, 2009 9.485 9.604 9.393 9.485 22,507,326 +0.09(+0.91%)
Jun 26, 2009 9.450 9.456 9.245 9.399 21,150,408 -0.12(-1.26%)
Jun 25, 2009 9.205 9.525 9.194 9.519 23,875,196 +0.38(+4.12%)
Jun 24, 2009 9.348 9.576 9.063 9.142 33,824,876 -0.30(-3.20%)
Jun 23, 2009 9.382 9.490 9.097 9.445 23,528,566 +0.18(+1.91%)
Jun 22, 2009 9.718 9.736 9.256 9.268 24,012,374 -0.54(-5.47%)
Jun 19, 2009 10.27 10.27 9.758 9.804 30,600,834 -0.13(-1.32%)
Jun 18, 2009 9.855 10.08 9.736 9.935 18,585,276 +0.10(+1.04%)
Jun 17, 2009 9.764 9.895 9.582 9.833 29,265,736 -0.01(-0.06%)
Jun 16, 2009 9.952 10.15 9.781 9.838 24,398,486 -0.12(-1.23%)
Jun 15, 2009 9.975 10.03 9.753 9.961 24,840,672 -0.08(-0.82%)
Jun 12, 2009 10.03 10.17 9.958 10.04 23,783,192 -0.03(-0.34%)
Jun 11, 2009 10.47 10.47 10.05 10.08 34,415,828 -0.35(-3.34%)
Jun 10, 2009 10.46 10.54 10.30 10.43 29,107,350 +0.07(+0.72%)
Jun 09, 2009 10.61 10.65 10.29 10.35 24,766,084 -0.05(-0.49%)
Jun 08, 2009 10.31 10.48 10.25 10.40 24,300,962 +0.02(+0.16%)
Jun 05, 2009 10.67 10.69 10.32 10.39 37,259,704 -0.02(-0.22%)
Jun 04, 2009 10.51 10.85 10.38 10.41 128,530,816 -0.09(-0.81%)
Jun 03, 2009 12.95 11.29 10.33 10.49 84,957,960 -2.27(-17.78%)
Jun 02, 2009 12.95 13.03 12.75 12.76 14,872,207 -0.25(-1.89%)
Jun 01, 2009 13.04 13.40 12.91 13.01 18,855,648 +0.25(+1.97%)
May 29, 2009 12.69 12.83 12.50 12.76 14,919,686 +0.30(+2.38%)
May 28, 2009 12.14 12.54 11.98 12.46 17,047,052 +0.44(+3.70%)
May 27, 2009 11.90 12.35 11.90 12.02 15,526,751 +0.15(+1.30%)
May 26, 2009 11.63 11.96 11.40 11.86 15,774,347 +0.14(+1.22%)
May 22, 2009 11.97 11.99 11.65 11.72 11,658,268 -0.12(-1.01%)
May 21, 2009 12.13 12.13 11.67 11.84 15,058,020 -0.49(-3.98%)
May 20, 2009 12.43 12.88 12.30 12.33 17,713,292 +0.05(+0.37%)
May 19, 2009 12.07 12.44 11.95 12.28 16,597,635 +0.34(+2.82%)
May 18, 2009 11.98 12.12 11.86 11.95 17,365,096 +0.06(+0.53%)
May 15, 2009 12.02 12.35 11.78 11.89 13,339,530 -0.25(-2.07%)
May 14, 2009 11.81 12.29 11.49 12.14 13,990,288 +0.36(+3.05%)
May 13, 2009 11.81 12.18 11.61 11.78 22,935,958 -0.28(-2.32%)
May 12, 2009 12.55 12.57 11.85 12.06 17,339,230 -0.38(-3.07%)
May 11, 2009 12.87 12.96 12.38 12.44 17,941,764 -0.85(-6.39%)
May 08, 2009 12.72 13.47 12.67 13.29 17,795,628 +0.92(+7.42%)
May 07, 2009 13.32 13.47 12.31 12.37 21,369,678 -0.55(-4.24%)
May 06, 2009 12.66 13.12 12.47 12.92 19,134,342 +0.44(+3.57%)
May 05, 2009 12.31 12.56 12.19 12.47 16,982,946 +0.01(+0.09%)
May 04, 2009 12.35 12.50 12.32 12.46 18,247,160 +0.68(+5.81%)
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.