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
8/4/2010 16.12 16.49 16.03 16.44 123442
8/3/2010 15.71 16.22 15.60 16.16 155557
8/2/2010 15.77 15.78 15.53 15.64 114170
7/30/2010 15.42 15.59 15.23 15.53 138828
7/29/2010 15.68 15.81 15.28 15.45 109377
7/28/2010 15.87 16.11 15.55 15.57 136836
7/27/2010 16.50 16.59 15.80 15.90 169217
7/26/2010 15.63 16.12 15.56 16.05 175218
7/23/2010 15.61 15.68 15.40 15.62 116943
7/22/2010 15.68 15.89 15.41 15.68 145982
7/21/2010 15.94 15.94 15.40 15.57 100984
7/20/2010 15.60 15.83 15.52 15.80 119797
7/19/2010 15.84 15.88 15.49 15.68 80285
7/16/2010 16.22 16.31 15.80 15.87 62524
7/15/2010 16.21 16.41 15.92 16.34 73218
7/14/2010 16.41 16.48 15.91 16.12 101712
7/13/2010 16.56 16.64 16.43 16.54 57338
7/12/2010 16.34 16.48 16.06 16.26 59335
7/9/2010 16.35 16.42 16.12 16.35 65025
7/8/2010 16.22 16.44 16.00 16.36 68112
7/7/2010 15.59 16.14 15.46 16.10 85219
7/6/2010 15.72 16.05 15.26 15.40 97594
7/2/2010 15.87 15.96 15.29 15.46 83354
7/1/2010 16.48 16.58 15.52 15.78 122280
6/30/2010 16.18 16.79 16.12 16.44 127888
6/29/2010 16.66 16.69 15.88 16.16 106876
6/28/2010 17.18 17.18 16.80 16.91 71202
6/25/2010 16.57 17.29 16.34 17.16 167169
6/24/2010 16.50 16.69 16.32 16.52 86309
6/23/2010 16.45 16.65 16.05 16.60 113880
6/22/2010 16.53 16.69 16.18 16.27 68125
6/21/2010 16.68 16.99 16.45 16.58 89045
6/18/2010 16.44 16.52 16.18 16.44 80842
6/17/2010 16.63 16.68 16.22 16.40 79399
6/16/2010 16.58 16.65 16.21 16.60 86247
6/15/2010 16.23 16.66 16.20 16.64 82270
6/14/2010 15.96 16.59 15.96 16.02 115775
6/11/2010 15.51 15.80 15.42 15.77 60338
6/10/2010 15.25 15.81 15.24 15.79 101460
6/9/2010 15.51 15.59 14.84 14.95 222351
6/8/2010 15.51 15.83 15.04 15.41 143243
6/7/2010 15.89 15.97 15.57 15.64 137861
6/4/2010 16.18 16.37 15.69 15.79 120799
6/3/2010 16.34 16.68 16.20 16.64 105460
6/2/2010 16.04 16.30 15.73 16.30 142536
6/1/2010 16.66 17.29 16.01 16.05 165979
5/28/2010 17.13 17.37 16.84 17.07 107093
5/27/2010 16.41 17.21 16.40 17.18 135394
5/26/2010 16.17 16.47 16.02 16.08 115968
5/25/2010 15.68 15.91 15.38 15.89 125265
5/24/2010 16.44 16.67 16.19 16.19 79284
5/21/2010 15.92 16.75 15.82 16.58 140985
5/20/2010 16.81 16.88 16.23 16.34 165972
5/19/2010 17.36 17.45 16.80 17.20 125874
5/18/2010 18.01 18.24 17.28 17.40 105063
5/17/2010 18.28 18.53 17.42 17.79 133408
5/14/2010 18.68 18.76 18.09 18.40 90800
5/13/2010 18.78 19.07 18.70 18.86 93258
5/12/2010 17.96 18.84 17.92 18.79 104580
5/11/2010 17.78 18.24 17.69 17.89 87359
5/10/2010 17.55 18.14 17.53 18.03 123856
5/7/2010 17.58 17.89 16.74 16.93 167316
5/6/2010 18.47 18.57 16.56 17.69 164752
5/5/2010 18.33 19.06 17.95 18.61 108796
5/4/2010 19.28 19.28 18.54 18.71 119647
5/3/2010 19.21 19.58 19.01 19.53 89026
4/30/2010 19.36 19.64 18.97 19.00 120391
4/29/2010 18.76 19.41 18.69 19.34 133730
4/28/2010 18.30 18.69 18.30 18.67 128431
4/27/2010 18.61 18.81 18.17 18.19 202909
4/26/2010 18.21 18.57 18.15 18.39 171048
4/23/2010 17.82 18.20 17.78 18.17 94695
4/22/2010 17.49 17.81 17.24 17.78 72800
4/21/2010 17.92 18.05 17.37 17.58 110147
4/20/2010 17.51 17.98 17.39 17.90 112191
4/19/2010 17.40 17.70 17.15 17.38 110640
4/16/2010 18.07 18.10 17.24 17.50 263468
4/15/2010 18.62 18.67 17.99 18.16 236484
4/14/2010 18.08 18.63 18.01 18.61 162791
4/13/2010 17.92 18.13 17.77 17.98 141068
4/12/2010 18.21 18.28 17.86 17.92 104029
4/9/2010 18.48 18.69 18.14 18.29 86502
4/8/2010 18.03 18.47 17.65 18.30 120196
4/7/2010 18.84 18.84 18.28 18.38 83305
4/6/2010 18.79 19.05 18.70 18.96 74764
4/5/2010 18.41 18.88 18.24 18.86 101512
4/1/2010 18.14 18.47 17.99 18.30 106091
3/31/2010 18.11 18.12 17.82 18.01 114838
3/30/2010 18.21 18.24 18.01 18.14 87384
3/29/2010 18.14 18.27 17.95 18.18 86503
3/26/2010 18.28 18.35 17.64 18.03 132665
3/25/2010 19.02 19.20 18.14 18.16 130306
3/24/2010 18.38 18.98 18.24 18.91 114101
3/23/2010 18.56 18.61 18.37 18.56 76389
3/22/2010 18.09 18.63 17.96 18.55 93502
3/19/2010 18.83 18.88 18.24 18.56 96873
3/18/2010 18.89 19.05 18.60 18.78 74122
3/17/2010 18.86 19.17 18.78 18.88 102848
3/16/2010 18.67 18.83 18.52 18.79 87685
3/15/2010 18.61 18.67 18.21 18.61 98826
Marketplace
Trading Center