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
10/19/2011 21.24 21.68 20.76 20.87 88080
10/18/2011 20.56 21.61 20.24 21.38 129113
10/17/2011 21.53 21.57 20.59 20.69 116678
10/14/2011 21.01 21.60 20.96 21.59 99630
10/13/2011 20.12 20.78 19.91 20.70 104002
10/12/2011 20.11 20.63 19.84 20.33 127678
10/11/2011 19.41 20.05 19.25 19.85 118287
10/10/2011 18.55 19.31 18.50 19.23 74147
10/7/2011 18.81 18.86 17.87 18.08 110067
10/6/2011 17.96 18.75 17.75 18.55 120955
10/5/2011 16.66 18.06 16.24 17.93 151796
10/4/2011 15.37 16.42 14.99 16.42 157946
10/3/2011 16.13 16.43 15.59 15.69 107016
9/30/2011 16.62 16.91 16.24 16.25 103110
9/29/2011 17.39 17.53 16.57 17.00 117905
9/28/2011 17.65 17.84 16.85 16.87 77633
9/27/2011 18.03 18.29 17.42 17.55 98789
9/26/2011 17.14 17.59 16.47 17.55 93049
9/23/2011 17.00 17.34 16.79 16.89 93163
9/22/2011 17.25 17.64 16.65 16.97 164760
9/21/2011 19.21 19.41 18.15 18.18 105108
9/20/2011 19.67 19.90 19.15 19.18 65837
9/19/2011 19.88 19.89 19.25 19.57 77941
9/16/2011 20.57 20.65 20.03 20.28 95205
9/15/2011 20.45 20.56 20.07 20.48 112033
9/14/2011 20.37 20.41 19.69 20.07 114883
9/13/2011 20.46 20.61 19.94 20.19 113583
9/12/2011 20.05 20.77 19.84 20.42 107308
9/9/2011 20.81 21.10 20.16 20.40 115398
9/8/2011 20.77 21.80 20.62 21.20 177539
9/7/2011 20.16 20.48 20.02 20.37 74987
9/6/2011 19.20 19.87 19.01 19.79 117585
9/2/2011 19.99 20.37 19.71 20.05 93996
9/1/2011 20.89 21.01 20.49 20.56 112011
8/31/2011 20.39 21.27 20.31 20.77 154442
8/30/2011 19.71 20.27 19.42 20.11 106392
8/29/2011 19.39 19.86 19.11 19.84 89935
8/26/2011 18.27 19.19 18.12 19.08 88414
8/25/2011 18.82 19.01 18.21 18.47 103106
8/24/2011 18.39 18.79 18.10 18.70 92804
8/23/2011 17.52 18.49 17.32 18.40 125478
8/22/2011 17.82 17.93 17.17 17.31 159241
8/19/2011 17.30 17.96 17.14 17.20 126704
8/18/2011 18.07 18.14 17.42 17.61 161493
8/17/2011 19.42 19.72 18.98 19.15 79728
8/16/2011 19.41 19.49 18.94 19.17 113439
8/15/2011 19.32 19.76 19.24 19.68 87004
8/12/2011 19.21 19.47 18.85 19.10 117065
8/11/2011 17.84 19.31 17.76 18.98 153181
8/10/2011 17.98 18.56 17.55 17.61 215505
8/9/2011 17.37 18.36 16.97 18.32 205227
8/8/2011 17.61 17.91 16.33 16.75 214024
8/5/2011 19.47 19.86 17.65 18.93 184645
8/4/2011 20.84 20.90 19.09 19.20 243465
8/3/2011 21.57 21.63 20.61 21.26 164665
8/2/2011 22.51 22.87 21.53 21.54 139285
8/1/2011 23.23 23.35 22.42 22.80 110210
7/29/2011 22.37 23.06 22.04 22.96 138063
7/28/2011 23.34 23.57 22.65 22.71 94541
7/27/2011 23.96 24.20 23.16 23.25 114842
7/26/2011 24.01 24.52 23.15 24.20 144453
7/25/2011 23.94 24.77 23.87 24.39 104189
7/22/2011 24.63 24.63 24.16 24.41 70050
7/21/2011 23.74 24.68 23.61 24.58 136639
7/20/2011 23.60 23.71 23.46 23.53 56372
7/19/2011 23.19 23.52 23.09 23.45 83272
7/18/2011 22.92 23.00 22.56 22.96 80076
7/15/2011 22.88 23.23 22.84 23.09 77852
7/14/2011 23.53 23.63 22.61 22.69 119729
7/13/2011 23.41 23.86 23.24 23.31 86666
7/12/2011 22.91 23.40 22.80 23.07 81702
7/11/2011 23.41 23.55 23.02 23.14 64217
7/8/2011 23.67 23.96 23.53 23.93 93445
7/7/2011 23.48 24.11 23.41 24.06 99362
7/6/2011 23.27 23.46 23.03 23.13 64576
7/5/2011 23.44 23.53 23.03 23.30 77527
7/1/2011 23.37 23.68 22.87 23.57 89482
6/30/2011 22.93 23.43 22.92 23.37 83228
6/29/2011 22.71 23.03 22.16 22.81 108192
6/28/2011 21.86 22.61 21.82 22.49 98638
6/27/2011 21.18 21.79 21.13 21.66 88672
6/24/2011 22.59 22.73 20.99 21.19 168488
6/23/2011 22.42 22.68 21.82 22.63 135479
6/22/2011 22.77 23.23 22.62 22.81 83698
6/21/2011 22.35 22.82 22.29 22.75 74460
6/20/2011 21.87 22.25 21.76 22.16 62438
6/17/2011 22.35 22.50 21.72 22.03 105315
6/16/2011 22.21 22.58 21.80 22.09 75574
6/15/2011 22.81 22.97 22.12 22.25 98324
6/14/2011 22.56 23.37 22.56 23.09 158554
6/10/2011 23.03 23.14 22.65 22.82 69289
6/9/2011 23.02 23.59 22.98 23.22 74859
6/8/2011 23.35 23.62 22.90 23.00 67084
6/7/2011 23.10 23.69 23.07 23.37 80558
6/6/2011 23.92 24.10 22.77 22.94 117309
6/3/2011 23.80 24.40 23.60 24.07 58611
6/2/2011 24.73 24.89 24.12 24.19 90670
6/1/2011 24.99 25.27 24.63 24.76 144303
5/31/2011 25.05 25.21 24.54 25.14 81908
5/27/2011 24.29 24.84 24.26 24.61 69887
Marketplace
Trading Center