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
7/30/2012 24.02 24.30 23.70 23.84 88346
7/27/2012 23.23 23.98 22.87 23.86 100044
7/26/2012 23.05 23.44 22.90 23.32 62227
7/25/2012 23.12 23.24 22.55 22.79 77004
7/24/2012 23.57 23.61 22.54 23.03 103484
7/23/2012 23.02 23.54 22.54 23.45 79653
7/20/2012 23.03 23.41 22.95 23.35 65748
7/19/2012 23.62 23.77 23.05 23.24 75589
7/18/2012 23.18 23.99 23.09 23.60 93226
7/17/2012 23.18 23.49 22.88 23.26 88660
7/16/2012 22.68 23.09 22.51 23.07 74551
7/13/2012 22.26 22.84 22.24 22.72 66962
7/12/2012 21.86 22.46 21.60 22.21 105019
7/11/2012 21.71 22.09 21.67 21.96 77025
7/10/2012 21.86 22.18 21.45 21.61 98023
7/9/2012 22.46 22.50 21.54 21.76 95238
7/6/2012 21.94 22.51 21.86 22.45 70343
7/5/2012 22.76 22.91 22.28 22.31 59519
7/3/2012 22.30 22.94 22.25 22.86 58933
7/2/2012 22.38 22.38 21.83 22.11 67811
6/29/2012 22.45 22.50 21.84 22.07 80289
6/28/2012 21.37 21.92 21.22 21.87 87486
6/27/2012 21.44 21.90 21.34 21.59 95548
6/26/2012 21.00 21.50 20.98 21.34 75605
6/25/2012 21.14 21.14 20.80 21.00 80309
6/22/2012 21.21 21.61 21.09 21.48 97815
6/21/2012 21.61 21.71 20.75 21.01 118206
6/20/2012 21.17 21.61 21.07 21.52 128716
6/19/2012 20.54 21.48 20.15 21.05 134154
6/18/2012 20.16 20.16 19.81 19.92 63985
6/15/2012 19.94 20.36 19.76 20.33 73795
6/14/2012 19.85 20.42 19.69 20.01 86243
6/13/2012 20.25 20.49 19.71 19.87 119720
6/12/2012 20.16 21.04 20.05 20.37 167162
6/11/2012 19.71 20.52 19.37 19.97 135066
6/8/2012 19.50 19.62 19.30 19.44 65474
6/7/2012 20.19 20.27 19.44 19.61 63043
6/6/2012 19.50 20.07 19.43 19.85 68759
6/5/2012 18.59 19.27 18.56 19.20 64410
6/4/2012 18.95 18.98 18.28 18.62 72119
6/1/2012 18.86 19.23 18.62 18.90 74272
5/31/2012 19.89 19.95 19.19 19.29 93771
5/30/2012 20.16 20.16 19.75 19.94 89637
5/29/2012 20.63 20.79 20.23 20.45 57892
5/25/2012 20.16 20.72 20.16 20.42 45128
5/24/2012 20.41 20.51 19.91 20.22 84499
5/23/2012 19.90 20.37 19.83 20.30 81000
5/22/2012 20.12 20.41 19.88 20.16 83720
5/21/2012 19.50 20.11 19.45 20.00 65716
5/18/2012 19.94 20.10 19.45 19.60 77769
5/17/2012 19.93 20.23 19.69 19.73 85572
5/16/2012 19.81 20.51 19.67 19.95 84802
5/15/2012 20.16 20.65 19.63 19.67 94270
5/14/2012 20.18 20.41 20.12 20.16 66667
5/11/2012 20.42 21.14 20.37 20.60 55118
5/10/2012 20.92 21.10 20.58 20.62 62217
5/9/2012 20.27 20.84 20.02 20.55 103128
5/8/2012 20.72 20.80 20.08 20.62 93576
5/7/2012 20.78 21.14 20.59 20.91 60496
5/4/2012 21.37 21.44 20.68 20.98 65907
5/3/2012 22.09 22.13 21.30 21.52 90248
5/2/2012 22.52 22.54 21.98 22.13 80233
5/1/2012 22.81 23.31 22.46 22.71 89072
4/30/2012 23.14 23.35 22.37 22.58 78082
4/27/2012 22.76 23.05 22.56 22.96 72792
4/26/2012 21.98 22.50 21.86 22.46 53335
4/25/2012 22.09 22.17 21.44 22.08 75221
4/24/2012 21.67 22.07 21.53 21.87 75161
4/23/2012 21.37 21.66 21.07 21.59 61796
4/20/2012 22.05 22.16 21.68 21.71 64074
4/19/2012 21.83 22.17 21.63 21.85 68945
4/18/2012 21.87 21.99 21.51 21.83 73812
4/17/2012 21.93 22.29 21.65 22.01 118025
4/16/2012 21.99 22.05 21.32 21.35 112384
4/13/2012 22.55 22.63 22.05 22.07 84886
4/12/2012 21.81 22.97 21.80 22.79 91881
4/11/2012 21.93 22.21 21.70 21.75 86777
4/10/2012 22.96 22.96 21.56 21.57 146539
4/9/2012 22.45 22.89 22.29 22.59 56981
4/5/2012 22.95 23.24 22.52 22.80 107811
4/4/2012 23.30 23.73 22.96 23.10 108419
4/3/2012 24.04 24.04 22.89 23.22 158418
4/2/2012 23.46 24.26 23.20 24.07 83011
3/30/2012 24.46 24.67 23.05 23.56 168049
3/29/2012 24.73 24.73 23.84 24.36 116432
3/28/2012 25.07 25.31 24.62 24.97 111606
3/27/2012 24.70 25.47 24.60 25.16 123193
3/26/2012 24.91 24.93 24.38 24.73 74277
3/23/2012 24.23 24.62 24.01 24.40 78683
3/22/2012 24.52 24.59 23.99 24.17 97336
3/21/2012 25.14 25.30 24.78 24.81 72114
3/20/2012 25.24 25.24 24.92 25.10 85974
3/19/2012 25.63 25.75 25.42 25.55 70050
3/16/2012 25.71 26.14 25.58 25.59 113169
3/15/2012 25.63 25.78 25.29 25.61 100519
3/14/2012 25.92 26.13 25.47 25.58 82115
3/13/2012 25.90 26.05 25.53 26.03 110258
3/12/2012 26.01 26.06 25.44 25.80 100471
3/9/2012 25.50 26.22 25.37 26.11 162133
3/8/2012 24.85 25.68 24.85 25.48 164291
Marketplace
Trading Center