VLO: Historical Prices for VALERO ENERGY CP

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	16.60	16.74	16.36	16.47	12,711,700	16.47
19-Nov-09	16.74	16.80	16.27	16.36	11,081,800	16.36
18-Nov-09	16.92	17.15	16.74	16.82	10,075,500	16.82
17-Nov-09	17.01	17.07	16.74	16.88	10,464,000	16.88
16-Nov-09	17.13	17.48	17.01	17.07	12,499,200	17.07
13-Nov-09	17.04	17.26	16.81	17.06	10,017,900	17.06
12-Nov-09	17.36	17.49	17.01	17.01	9,785,300	17.01
11-Nov-09	17.36	17.69	17.28	17.45	9,015,600	17.45
10-Nov-09	17.38	17.45	17.06	17.28	12,042,700	17.28
9-Nov-09	17.45	17.61	17.14	17.33	11,072,000	17.33
6-Nov-09	17.56	17.80	17.11	17.29	11,763,600	17.29
6-Nov-09	$ 0.15 Dividend
5-Nov-09	17.88	17.96	17.62	17.72	8,238,700	17.57
4-Nov-09	18.11	18.32	17.58	17.70	9,388,700	17.55
3-Nov-09	17.52	18.05	17.34	17.96	9,930,200	17.81
2-Nov-09	18.15	18.32	17.41	17.75	15,148,300	17.60
30-Oct-09	18.95	19.04	17.91	18.10	12,374,700	17.95
29-Oct-09	18.88	19.16	18.67	18.94	9,592,100	18.78
28-Oct-09	19.69	19.88	18.61	18.70	14,532,700	18.54
27-Oct-09	19.87	20.64	19.00	19.39	22,638,300	19.23
26-Oct-09	20.68	21.39	20.27	20.27	16,269,800	20.10
23-Oct-09	20.75	21.78	20.62	20.67	20,653,600	20.50
22-Oct-09	20.11	20.43	19.75	20.12	11,152,200	19.95
21-Oct-09	19.94	20.93	19.92	20.14	21,285,300	19.97
20-Oct-09	19.65	20.44	19.60	20.11	17,971,300	19.94
19-Oct-09	19.89	20.01	19.62	19.66	10,142,500	19.49
16-Oct-09	20.07	20.11	19.60	19.74	17,050,400	19.57
15-Oct-09	18.68	20.15	18.68	20.15	25,095,600	19.98
14-Oct-09	18.96	19.14	18.53	18.81	15,378,900	18.65
13-Oct-09	19.21	19.40	18.90	19.18	11,159,400	19.02
12-Oct-09	19.49	19.78	19.15	19.18	9,421,800	19.02
9-Oct-09	19.49	19.60	19.16	19.38	4,689,700	19.22
8-Oct-09	19.42	19.67	19.18	19.60	10,167,200	19.43
7-Oct-09	19.02	19.66	19.00	19.31	7,889,900	19.15
6-Oct-09	19.51	19.70	18.95	19.16	9,278,300	19.00
5-Oct-09	18.30	19.34	18.05	19.24	13,594,300	19.08
2-Oct-09	18.75	18.87	18.45	18.63	8,194,600	18.47
1-Oct-09	19.46	19.70	18.99	18.99	9,719,000	18.83
30-Sep-09	19.63	19.79	18.90	19.39	16,449,900	19.23
29-Sep-09	19.61	19.84	19.39	19.46	9,581,800	19.30
28-Sep-09	19.61	20.02	19.39	19.71	8,791,900	19.54
25-Sep-09	18.98	19.83	18.98	19.46	15,177,600	19.30
24-Sep-09	19.79	19.79	18.79	18.93	12,676,400	18.77
23-Sep-09	20.41	20.49	19.78	19.82	10,597,000	19.65
22-Sep-09	20.49	20.82	20.14	20.35	12,499,200	20.18
21-Sep-09	20.09	20.21	19.79	20.14	9,403,800	19.97
18-Sep-09	20.80	21.08	20.07	20.22	21,889,200	20.05
17-Sep-09	19.19	21.10	19.07	20.50	40,267,300	20.33
16-Sep-09	18.90	19.23	18.78	19.23	10,854,200	19.07
15-Sep-09	19.19	19.25	18.67	18.88	10,441,500	18.72
14-Sep-09	18.77	19.15	18.71	19.07	7,549,700	18.91
11-Sep-09	18.85	19.19	18.67	18.93	8,255,100	18.77
10-Sep-09	18.31	18.75	18.15	18.75	11,612,500	18.59
9-Sep-09	18.68	18.79	18.33	18.41	9,664,700	18.25
8-Sep-09	18.49	18.91	18.45	18.75	10,802,600	18.59
4-Sep-09	17.97	18.40	17.96	18.36	5,003,500	18.20
3-Sep-09	18.05	18.19	17.78	18.12	6,431,000	17.97
2-Sep-09	18.03	18.29	17.91	17.94	9,573,300	17.79
1-Sep-09	18.61	18.97	18.18	18.23	7,823,800	18.08
31-Aug-09	18.65	18.75	18.36	18.74	9,395,900	18.58
28-Aug-09	19.08	19.18	18.80	19.00	6,806,100	18.84
27-Aug-09	18.83	19.13	18.56	19.04	7,595,100	18.88
26-Aug-09	18.75	19.18	18.70	19.00	8,391,100	18.84
25-Aug-09	19.16	19.19	18.81	18.89	10,370,600	18.73
24-Aug-09	18.85	19.37	18.62	18.91	12,284,700	18.75
21-Aug-09	18.20	18.60	18.14	18.49	13,139,400	18.33
20-Aug-09	17.52	18.00	17.52	17.95	9,581,600	17.80
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions