Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tesoro Petroleum Co (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2009 13.63 13.88 13.39 13.47 7,277,780 +0.24(+1.81%)
Mar 30, 2009 14.01 14.07 12.79 13.23 8,681,853 -3.13(-19.13%)
Mar 26, 2009 15.01 16.68 15.01 16.36 11,255,785 +1.58(+10.69%)
Mar 25, 2009 14.72 15.25 14.32 14.78 5,825,619 +0.25(+1.72%)
Mar 24, 2009 14.70 15.11 14.31 14.53 7,308,735 -0.58(-3.84%)
Mar 23, 2009 14.59 15.11 14.50 15.11 6,584,615 +1.16(+8.32%)
Mar 20, 2009 15.06 15.14 13.79 13.95 6,434,976 -1.27(-8.33%)
Mar 19, 2009 14.90 15.60 14.65 15.22 8,699,124 +0.91(+6.34%)
Mar 18, 2009 13.89 14.51 13.32 14.31 11,125,633 +0.64(+4.68%)
Mar 17, 2009 13.34 13.68 12.98 13.67 4,130,201 +0.38(+2.86%)
Mar 16, 2009 12.83 13.67 12.83 13.29 5,625,548 +0.49(+3.83%)
Mar 13, 2009 12.95 13.28 12.46 12.80 0 -0.09(-0.70%)
Mar 12, 2009 12.78 13.03 12.38 12.89 6,153,023 +0.10(+0.78%)
Mar 11, 2009 12.90 13.33 12.44 12.79 6,160,333 -0.08(-0.62%)
Mar 10, 2009 12.71 13.52 12.61 12.87 7,220,781 +0.42(+3.37%)
Mar 09, 2009 11.88 13.10 11.75 12.45 7,495,961 +0.22(+1.80%)
Mar 06, 2009 12.64 12.84 11.93 12.23 0 -0.35(-2.78%)
Mar 05, 2009 13.35 13.69 12.24 12.58 9,069,488 -1.21(-8.77%)
Mar 04, 2009 13.96 14.23 13.65 13.79 7,578,871 +0.44(+3.30%)
Mar 02, 2009 14.00 14.23 13.24 13.35 6,642,498 -1.41(-9.55%)
Feb 27, 2009 14.95 15.49 14.27 14.76 0 -0.61(-3.97%)
Feb 26, 2009 15.44 15.66 14.90 15.37 7,940,403 +0.19(+1.25%)
Feb 25, 2009 14.74 15.70 14.38 15.18 10,220,641 +0.29(+1.95%)
Feb 24, 2009 14.26 15.10 14.05 14.89 7,398,918 +0.65(+4.56%)
Feb 23, 2009 14.26 14.72 13.87 14.24 11,723,545 +0.11(+0.78%)
Feb 20, 2009 15.29 15.47 13.12 14.13 14,026,542 -2.07(-12.78%)
Feb 19, 2009 16.96 17.60 15.92 16.20 9,700,061 -0.56(-3.34%)
Feb 18, 2009 17.59 17.74 16.22 16.76 10,390,963 -0.81(-4.61%)
Feb 17, 2009 17.88 18.11 17.17 17.57 7,832,187 -0.96(-5.18%)
Feb 13, 2009 19.00 19.15 18.44 18.53 6,950,930 -0.58(-3.04%)
Feb 12, 2009 17.30 19.16 17.25 19.11 11,984,801 +1.43(+8.09%)
Feb 11, 2009 17.95 18.16 17.14 17.68 6,952,513 +0.12(+0.68%)
Feb 10, 2009 18.59 18.88 17.32 17.56 7,201,586 -0.92(-4.98%)
Feb 09, 2009 17.94 18.83 17.81 18.48 6,624,360 +0.77(+4.35%)
Feb 06, 2009 17.09 17.85 17.01 17.71 7,043,887 +0.58(+3.39%)
Feb 05, 2009 17.62 18.00 16.96 17.13 11,125,951 -0.58(-3.27%)
Feb 04, 2009 17.53 18.30 17.24 17.71 11,104,400 +0.50(+2.91%)
Feb 03, 2009 16.59 17.56 16.32 17.21 9,568,886 +0.92(+5.65%)
Feb 02, 2009 16.92 16.95 16.02 16.29 9,847,299 -0.94(-5.46%)
Jan 30, 2009 17.23 17.37 16.43 17.23 0 +0.15(+0.88%)
Jan 29, 2009 16.50 17.45 16.30 17.08 10,019,786 +0.13(+0.77%)
Jan 28, 2009 16.24 17.25 15.76 16.95 11,115,164 +0.96(+6.00%)
Jan 27, 2009 16.05 16.27 15.17 15.99 7,678,044 -0.43(-2.62%)
Jan 26, 2009 15.71 16.69 15.46 16.42 11,094,065 +0.93(+6.00%)
Jan 23, 2009 14.32 15.77 14.25 15.49 7,307,913 +0.74(+5.02%)
Jan 22, 2009 14.99 15.30 14.35 14.75 9,193,077 -0.59(-3.85%)
Jan 21, 2009 15.30 15.94 15.01 15.34 10,528,311 +0.32(+2.13%)
Jan 20, 2009 15.68 16.21 14.95 15.02 13,101,098 -0.89(-5.59%)
Jan 16, 2009 14.72 16.01 14.54 15.91 0 +1.48(+10.26%)
Jan 15, 2009 13.81 14.85 13.11 14.43 10,358,477 +0.66(+4.79%)
Jan 14, 2009 14.40 14.59 13.29 13.77 11,675,234 -0.96(-6.52%)
Jan 13, 2009 14.51 14.98 14.18 14.73 8,340,021 +0.31(+2.15%)
Jan 12, 2009 14.59 14.60 14.09 14.42 5,852,771 -0.30(-2.04%)
Jan 09, 2009 14.96 14.97 14.26 14.72 6,860,701 -0.20(-1.34%)
Jan 08, 2009 13.80 14.95 13.76 14.92 8,221,590 +0.93(+6.65%)
Jan 07, 2009 14.39 14.65 13.76 13.99 7,777,856 -0.71(-4.83%)
Jan 06, 2009 14.64 14.98 14.27 14.70 11,626,523 +0.33(+2.30%)
Jan 05, 2009 13.62 14.64 13.42 14.37 11,642,407 +0.58(+4.21%)
Jan 02, 2009 13.05 13.94 13.05 13.79 0 +0.62(+4.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.