VALERO ENERGY $41.20

up +1.59


17/5/2013 07:17 PM  |  NYSE : VLO  |  Industries : Manufacturing / Petroleum and Coal Products Manufacturing
Type:

VLO historical data

Date Open High Low Close Volume
5/17/2013 39.65 41.30 39.59 41.20 101095
5/16/2013 39.82 40.25 39.29 39.61 77698
5/15/2013 39.03 40.25 38.98 39.81 82974
5/14/2013 38.08 39.15 38.08 39.01 73030
5/13/2013 38.52 38.74 37.99 38.12 59968
5/10/2013 38.10 38.84 37.55 38.80 83622
5/9/2013 38.31 38.55 37.96 38.23 82132
5/8/2013 39.20 39.84 37.65 38.26 105816
5/7/2013 38.90 39.38 38.34 39.11 105786
5/6/2013 37.94 38.63 37.62 38.38 67884
5/3/2013 36.66 38.07 36.27 37.59 104459
5/2/2013 36.90 37.38 35.81 36.98 107837
5/1/2013 36.54 36.55 35.32 35.45 98206
4/30/2013 39.14 39.26 36.53 36.86 164051
4/29/2013 37.12 38.03 37.12 37.66 75831
4/26/2013 37.56 37.56 36.54 37.22 72275
4/25/2013 38.70 38.85 37.50 37.70 95454
4/24/2013 37.32 38.70 37.32 38.36 113255
4/23/2013 36.51 37.51 36.12 37.16 102595
4/22/2013 36.06 36.84 35.33 36.37 95334
4/19/2013 35.54 36.08 34.86 35.87 71046
4/18/2013 35.01 35.80 34.58 35.37 89629
4/17/2013 35.65 35.69 34.43 34.95 83804
4/16/2013 36.02 36.46 35.61 36.23 91339
4/15/2013 36.81 36.88 35.30 35.47 126567
4/12/2013 37.32 37.91 36.34 37.39 127632
4/11/2013 39.25 39.31 37.36 37.71 152135
4/10/2013 39.03 39.58 38.68 39.28 100017
4/9/2013 38.63 39.11 38.03 38.99 85593
4/8/2013 38.26 38.57 37.26 38.50 80964
4/5/2013 37.41 38.46 36.63 38.37 117601
4/4/2013 36.86 37.92 36.38 37.88 99373
4/3/2013 38.91 39.06 36.49 37.11 206458
4/2/2013 41.32 41.38 38.30 38.77 189942
4/1/2013 41.41 41.62 40.71 41.11 83877
3/28/2013 41.41 41.86 41.12 41.58 80952
3/27/2013 40.92 41.54 40.87 41.09 75312
3/26/2013 41.01 41.39 40.73 41.09 95827
3/25/2013 40.62 41.07 40.31 40.48 91834
3/22/2013 40.41 40.78 40.23 40.44 71850
3/21/2013 40.48 41.02 40.24 40.24 90847
3/20/2013 40.64 41.09 40.17 40.83 101165
3/19/2013 40.63 40.84 39.76 40.42 86730
3/18/2013 39.81 41.18 39.66 40.58 75172
3/15/2013 40.13 41.11 40.08 40.38 129791
3/14/2013 39.97 40.22 38.86 40.07 162428
3/13/2013 39.76 40.72 39.49 39.69 207071
3/12/2013 39.82 41.85 39.82 41.64 148148
3/11/2013 41.19 41.22 39.41 39.96 228379
3/8/2013 42.84 43.04 41.49 41.59 113299
3/7/2013 43.48 43.61 42.19 42.51 109509
3/6/2013 44.38 44.60 43.43 43.53 86562
3/5/2013 44.73 44.76 43.49 44.10 91126
3/4/2013 42.42 44.39 42.42 44.34 111231
3/1/2013 41.42 42.87 40.86 42.62 98756
2/28/2013 42.06 42.55 41.60 41.67 92047
2/27/2013 41.08 42.18 40.79 42.04 84121
2/26/2013 40.38 41.21 39.94 41.07 87133
2/25/2013 42.21 42.50 40.42 40.45 84028
2/22/2013 42.00 42.32 41.12 42.11 75966
2/21/2013 40.90 41.92 39.77 41.62 125833
2/20/2013 43.62 43.74 40.87 41.07 143592
2/19/2013 43.46 43.73 42.82 43.63 80924
2/15/2013 43.29 43.56 42.75 43.23 87040
2/14/2013 42.32 43.42 42.27 43.17 91287
2/13/2013 41.86 42.38 41.59 42.27 63907
2/12/2013 42.17 42.46 41.44 41.73 78449
2/11/2013 42.08 42.82 42.08 42.18 71042
2/8/2013 41.66 42.34 41.65 42.17 80447
2/7/2013 41.70 41.86 41.08 41.43 95891
2/6/2013 41.64 42.10 41.28 41.54 89790
2/5/2013 41.26 42.13 41.12 41.77 104967
2/4/2013 40.63 41.62 40.45 41.04 115427
2/1/2013 40.39 41.10 40.07 41.00 89370
1/31/2013 39.39 40.43 39.28 39.97 102074
1/30/2013 40.45 40.59 38.94 39.99 197539
1/29/2013 38.56 40.06 38.25 40.01 257790
1/28/2013 35.11 35.69 34.84 35.48 113941
1/25/2013 34.69 34.95 34.45 34.83 91305
1/24/2013 34.55 35.08 34.52 34.70 79776
1/23/2013 34.13 35.05 33.82 34.71 100062
1/22/2013 33.95 34.29 33.51 33.97 60257
1/18/2013 33.83 34.38 33.10 33.60 113584
1/17/2013 34.06 34.25 33.59 33.66 124839
1/16/2013 32.68 33.83 32.62 33.63 110885
1/15/2013 32.02 32.94 32.00 32.72 70508
1/14/2013 31.72 32.37 31.64 32.29 57125
1/11/2013 31.80 31.95 31.59 31.72 47329
1/10/2013 31.69 32.26 31.49 31.90 94337
1/9/2013 31.77 31.90 31.12 31.42 103044
1/8/2013 31.37 31.86 31.26 31.69 132173
1/7/2013 31.97 31.97 31.13 31.40 118339
1/4/2013 31.92 32.60 31.34 32.28 109144
1/3/2013 32.36 32.51 31.57 31.74 88095
1/2/2013 31.97 32.49 31.59 32.43 92058
12/31/2012 30.14 31.21 30.07 31.19 87636
12/28/2012 30.68 30.68 30.06 30.26 56029
12/27/2012 30.80 31.17 30.24 30.92 55637
12/26/2012 31.00 31.43 30.78 30.79 42865
12/24/2012 30.99 31.08 30.71 30.84 27105
Marketplace
Trading Center