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 (%)
Jun 30, 2009 12.65 12.94 12.27 12.73 6,466,023 -0.15(-1.16%)
Jun 29, 2009 12.99 13.05 12.74 12.88 4,364,940 +0.11(+0.86%)
Jun 26, 2009 13.00 13.00 12.53 12.77 5,273,809 -0.25(-1.92%)
Jun 25, 2009 12.62 13.11 12.61 13.02 6,223,526 +0.62(+5.00%)
Jun 24, 2009 13.06 13.12 12.25 12.40 10,045,942 -0.79(-5.99%)
Jun 23, 2009 13.26 13.35 12.86 13.19 4,894,570 +0.16(+1.23%)
Jun 22, 2009 13.80 13.80 12.68 13.03 7,021,859 -0.99(-7.06%)
Jun 19, 2009 14.03 14.22 13.78 14.02 5,811,962 +0.14(+1.01%)
Jun 18, 2009 13.68 14.05 13.55 13.88 4,765,814 +0.12(+0.87%)
Jun 17, 2009 14.05 14.17 13.65 13.76 5,670,213 -0.41(-2.89%)
Jun 16, 2009 14.73 15.09 14.14 14.17 5,571,779 -0.49(-3.38%)
Jun 15, 2009 14.61 14.87 14.40 14.66 4,928,046 -0.14(-0.91%)
Jun 12, 2009 14.74 14.91 14.58 14.80 4,695,502 -0.07(-0.47%)
Jun 11, 2009 15.36 15.44 14.80 14.87 5,386,517 -0.48(-3.13%)
Jun 10, 2009 15.88 15.88 15.03 15.35 6,889,502 -0.16(-1.03%)
Jun 09, 2009 15.86 15.87 15.42 15.51 5,301,177 -0.17(-1.08%)
Jun 08, 2009 15.55 15.80 15.26 15.68 5,489,439 +0.12(+0.77%)
Jun 05, 2009 16.38 16.38 15.11 15.56 7,945,835 -0.50(-3.11%)
Jun 04, 2009 15.29 16.23 14.99 16.06 10,342,708 +0.89(+5.87%)
Jun 03, 2009 17.51 16.65 14.74 15.17 12,246,709 -2.33(-13.31%)
Jun 02, 2009 17.51 17.88 17.30 17.50 6,681,538 -0.01(-0.06%)
Jun 01, 2009 17.26 17.78 17.23 17.51 5,089,701 +0.57(+3.36%)
May 29, 2009 17.28 17.28 16.70 16.94 4,953,591 -0.06(-0.35%)
May 28, 2009 16.88 17.36 16.70 17.00 5,123,873 +0.09(+0.53%)
May 27, 2009 16.85 17.48 16.83 16.91 5,421,004 +0.18(+1.08%)
May 26, 2009 16.22 16.84 15.69 16.73 6,295,782 +0.50(+3.08%)
May 22, 2009 16.74 16.93 16.14 16.23 4,439,343 -0.30(-1.81%)
May 21, 2009 17.15 17.24 16.29 16.53 7,713,800 -0.76(-4.40%)
May 20, 2009 17.47 18.10 17.23 17.29 6,662,165 +0.07(+0.41%)
May 19, 2009 16.69 17.55 16.69 17.22 7,289,985 +0.52(+3.11%)
May 18, 2009 17.01 17.11 16.53 16.70 5,872,565 +0.10(+0.60%)
May 15, 2009 17.03 17.38 15.56 16.60 6,572,402 -0.61(-3.54%)
May 14, 2009 16.00 17.40 15.71 17.21 9,035,872 +1.12(+6.96%)
May 13, 2009 15.95 16.44 15.55 16.09 7,107,632 -0.07(-0.43%)
May 12, 2009 16.59 16.74 15.58 16.16 8,507,507 -0.15(-0.92%)
May 11, 2009 16.33 16.50 15.70 16.31 6,881,806 -0.41(-2.45%)
May 08, 2009 16.75 17.13 16.29 16.72 8,326,358 +0.44(+2.72%)
May 07, 2009 18.00 18.77 16.07 16.28 12,426,819 -2.17(-11.78%)
May 06, 2009 18.16 18.63 17.82 18.45 7,005,716 +0.65(+3.65%)
May 05, 2009 17.19 18.00 16.98 17.80 7,264,452 +0.50(+2.89%)
May 04, 2009 16.37 17.30 16.24 17.30 6,824,168 +1.19(+7.39%)
May 01, 2009 15.26 16.37 15.26 16.11 5,353,775 +0.86(+5.64%)
Apr 30, 2009 15.75 16.10 15.11 15.25 6,390,218 -0.47(-2.99%)
Apr 29, 2009 15.72 16.13 15.55 15.72 6,654,838 +0.10(+0.64%)
Apr 28, 2009 14.88 15.87 14.86 15.62 6,497,636 +0.57(+3.79%)
Apr 27, 2009 15.30 15.30 14.82 15.05 5,531,492 -0.64(-4.08%)
Apr 24, 2009 15.22 15.84 15.22 15.69 6,244,168 +0.61(+4.05%)
Apr 23, 2009 14.56 15.25 14.39 15.08 6,874,476 +0.78(+5.45%)
Apr 22, 2009 14.41 15.07 14.22 14.30 6,631,442 -0.08(-0.56%)
Apr 21, 2009 14.25 14.60 14.05 14.38 5,606,366 +0.05(+0.35%)
Apr 20, 2009 15.09 15.14 14.31 14.33 4,348,362 -1.12(-7.25%)
Apr 17, 2009 15.84 15.96 15.21 15.45 5,647,409 -0.10(-0.64%)
Apr 16, 2009 15.21 15.66 14.89 15.55 6,444,803 +0.37(+2.44%)
Apr 15, 2009 15.05 15.49 14.91 15.18 5,515,120 +0.08(+0.53%)
Apr 14, 2009 15.10 15.50 14.85 15.10 6,411,387 -0.15(-0.98%)
Apr 13, 2009 15.29 15.35 14.71 15.25 5,657,717 -0.29(-1.87%)
Apr 09, 2009 15.30 15.79 15.03 15.54 6,338,273 +0.79(+5.36%)
Apr 08, 2009 14.53 15.23 14.47 14.75 6,868,979 +0.25(+1.72%)
Apr 07, 2009 14.79 14.90 14.24 14.50 5,686,161 -0.73(-4.79%)
Apr 06, 2009 14.45 15.29 14.38 15.23 7,149,456 +0.51(+3.46%)
Apr 03, 2009 14.54 14.90 14.06 14.72 5,603,082 +0.21(+1.45%)
Apr 02, 2009 14.10 14.75 14.06 14.51 5,746,120 +0.94(+6.93%)
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.