VALERO ENERGY $40.06

down -0.18


24/5/2013 04:24 PM  |  NYSE : VLO  |  Industries : Manufacturing / Petroleum and Coal Products Manufacturing
Type:

VLO historical data

Date Open High Low Close Volume
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
3/7/2012 23.06 24.86 23.05 24.68 211341
3/6/2012 23.08 23.24 22.92 23.01 72299
3/5/2012 23.74 23.81 23.31 23.48 74652
3/2/2012 23.32 24.50 23.32 23.78 118186
3/1/2012 22.51 23.74 22.51 23.49 147567
2/29/2012 22.69 22.94 22.35 22.39 87778
2/28/2012 22.41 22.71 21.89 22.66 133669
2/27/2012 22.17 22.55 22.07 22.42 90809
2/24/2012 23.59 23.64 22.20 22.29 136555
2/23/2012 23.35 23.62 23.05 23.58 76311
2/22/2012 23.48 23.49 23.10 23.32 64491
2/21/2012 22.95 23.58 22.95 23.34 79883
2/17/2012 23.21 23.39 22.71 22.84 79825
2/16/2012 22.89 23.45 22.53 23.17 107257
2/15/2012 22.54 22.91 22.45 22.73 103341
2/14/2012 22.25 22.72 22.21 22.50 69970
2/13/2012 22.83 22.89 22.25 22.35 73948
2/10/2012 22.83 23.12 22.55 22.68 69587
2/9/2012 23.09 23.20 22.70 23.12 96113
2/8/2012 23.12 23.47 22.73 22.89 113767
2/7/2012 22.61 23.21 22.44 23.12 103284
2/6/2012 22.21 22.80 22.13 22.72 74180
2/3/2012 22.24 22.56 21.95 22.51 87107
2/2/2012 22.11 22.13 21.85 22.01 85257
2/1/2012 22.41 22.56 21.86 21.92 128097
1/31/2012 22.37 22.69 21.50 21.93 124639
1/30/2012 21.76 22.35 21.66 22.19 77608
1/27/2012 21.76 22.38 21.65 22.05 114200
1/26/2012 22.61 22.66 21.65 21.84 96997
1/25/2012 21.92 22.72 21.54 22.53 137104
1/24/2012 21.33 22.26 21.27 22.11 117844
1/23/2012 21.50 21.72 21.24 21.50 81629
1/20/2012 21.07 21.49 20.85 21.49 91109
1/19/2012 21.24 21.30 20.83 21.02 99814
1/18/2012 20.43 21.21 20.40 21.07 157802
1/17/2012 19.37 20.17 19.32 20.14 147872
1/13/2012 18.95 19.41 18.82 19.21 85858
1/12/2012 18.62 19.31 18.56 19.14 135345
1/11/2012 18.24 18.76 18.03 18.69 115619
1/10/2012 18.23 18.49 18.14 18.35 94460
1/9/2012 18.70 18.74 17.88 17.93 110562
1/6/2012 18.28 18.68 18.13 18.62 108303
1/5/2012 18.11 18.22 17.48 18.11 203578
1/4/2012 19.13 19.24 18.56 18.67 158299
1/3/2012 19.52 19.55 19.00 19.13 140280
12/30/2011 18.92 19.37 18.84 19.24 53752
12/29/2011 18.97 19.04 18.76 18.97 64312
12/28/2011 19.43 19.52 18.85 18.99 63827
12/27/2011 19.27 19.58 19.17 19.43 49483
12/23/2011 19.33 19.40 19.04 19.23 33783
12/22/2011 19.35 19.47 19.04 19.19 57358
12/21/2011 18.94 19.28 18.69 19.22 78930
12/20/2011 18.58 19.10 18.53 19.03 63620
12/19/2011 18.84 18.84 18.12 18.18 58275
12/16/2011 18.79 19.10 18.56 18.76 98305
12/15/2011 18.92 19.00 18.53 18.59 68659
12/14/2011 18.53 18.76 18.28 18.61 94703
12/13/2011 19.05 19.24 18.52 18.70 78600
12/12/2011 19.07 19.18 18.58 18.92 87733
12/9/2011 19.32 19.44 19.05 19.33 92530
12/8/2011 19.83 19.84 18.93 19.09 119126
12/7/2011 20.40 20.42 19.95 20.16 87908
12/6/2011 20.69 20.80 20.34 20.45 82846
12/5/2011 20.86 21.16 20.52 20.84 99475
12/2/2011 20.49 21.22 20.48 20.62 128281
12/1/2011 20.32 20.60 20.03 20.22 69364
11/30/2011 20.48 20.86 20.09 20.36 116928
11/29/2011 19.50 19.84 19.24 19.55 116740
11/28/2011 19.58 19.62 19.17 19.37 81287
11/25/2011 18.56 18.88 18.44 18.49 28719
11/23/2011 18.81 19.10 18.61 18.65 89207
11/22/2011 19.31 19.63 19.02 19.09 114943
11/21/2011 19.70 19.83 18.89 19.27 153991
11/18/2011 20.07 20.48 19.83 19.94 140497
11/17/2011 20.36 20.98 19.77 19.99 170397
11/16/2011 21.90 22.09 20.57 20.62 221684
11/15/2011 22.11 22.92 22.06 22.74 102754
11/14/2011 22.54 22.67 21.94 22.33 107096
11/11/2011 23.82 23.93 22.42 22.64 166551
11/10/2011 23.47 23.90 22.55 23.41 113140
11/9/2011 23.44 24.10 23.25 23.32 127221
11/8/2011 24.05 24.17 23.69 24.07 93593
11/7/2011 23.28 23.95 23.20 23.93 96485
11/4/2011 23.09 23.58 22.68 23.58 99315
11/3/2011 23.31 23.40 22.67 23.25 95369
11/2/2011 22.80 23.04 22.44 22.99 100963
11/1/2011 21.94 22.63 21.42 22.15 177212
10/31/2011 23.99 23.99 22.27 22.49 169197
10/28/2011 23.77 24.49 23.60 24.41 99118
10/27/2011 24.50 24.55 23.45 23.99 163196
10/26/2011 21.50 23.47 21.40 22.99 266616
10/25/2011 20.57 20.70 19.00 19.96 223880
10/24/2011 21.85 21.96 21.09 21.25 120450
10/21/2011 21.68 22.07 21.29 21.65 87484
10/20/2011 20.99 21.46 20.64 21.37 97444
Marketplace
Trading Center