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 (%)
Dec 31, 2009 13.55 13.55 13.55 13.55 2,960,800 -0.01(-0.07%)
Dec 30, 2009 13.29 13.71 13.21 13.56 3,553,412 +0.22(+1.65%)
Dec 29, 2009 13.30 13.39 13.21 13.34 1,937,809 +0.04(+0.30%)
Dec 28, 2009 13.41 13.47 13.06 13.30 3,317,905 -0.09(-0.67%)
Dec 24, 2009 13.35 13.48 13.30 13.39 1,205,985 +0.07(+0.53%)
Dec 23, 2009 13.40 13.45 13.15 13.32 2,144,120 -0.03(-0.22%)
Dec 22, 2009 13.50 13.54 13.23 13.35 3,667,105 +0.10(+0.75%)
Dec 21, 2009 13.05 13.62 12.95 13.25 4,827,678 +0.24(+1.84%)
Dec 18, 2009 12.94 13.14 12.90 13.01 4,794,367 +0.16(+1.25%)
Dec 17, 2009 12.62 12.90 12.56 12.85 3,894,648 +0.18(+1.42%)
Dec 16, 2009 12.94 12.97 12.61 12.67 4,832,595 -0.12(-0.94%)
Dec 15, 2009 13.04 13.07 12.74 12.79 3,790,894 -0.27(-2.07%)
Dec 14, 2009 13.08 13.15 13.00 13.06 4,037,463 +0.19(+1.48%)
Dec 11, 2009 12.84 12.93 12.61 12.87 2,921,267 +0.05(+0.39%)
Dec 10, 2009 12.34 12.86 12.34 12.82 4,614,349 +0.48(+3.89%)
Dec 09, 2009 12.54 12.80 12.26 12.34 7,045,490 -0.13(-1.04%)
Dec 08, 2009 12.56 12.67 12.41 12.47 2,879,186 -0.13(-1.03%)
Dec 07, 2009 12.60 12.89 12.54 12.60 3,321,952 -0.09(-0.71%)
Dec 04, 2009 12.54 12.73 12.37 12.69 4,682,048 +0.33(+2.67%)
Dec 03, 2009 12.51 12.66 12.35 12.36 3,830,367 -0.12(-0.96%)
Dec 02, 2009 12.64 12.70 12.40 12.48 6,955,731 -0.20(-1.58%)
Dec 01, 2009 12.91 13.00 12.55 12.68 6,144,055 -0.10(-0.78%)
Nov 30, 2009 12.69 12.97 12.64 12.78 4,253,189 +0.09(+0.71%)
Nov 27, 2009 12.75 12.85 12.54 12.69 1,910,296 -0.49(-3.72%)
Nov 25, 2009 12.96 13.22 12.86 13.18 2,728,752 +0.28(+2.17%)
Nov 24, 2009 13.09 13.16 12.76 12.90 4,142,470 -0.21(-1.60%)
Nov 23, 2009 13.33 13.47 12.98 13.11 3,646,913 -0.14(-1.06%)
Nov 20, 2009 13.20 13.42 13.00 13.25 4,803,952 +0.03(+0.23%)
Nov 19, 2009 13.50 13.50 13.15 13.22 5,569,115 -0.36(-2.65%)
Nov 18, 2009 13.54 13.86 13.36 13.58 6,491,122 +0.07(+0.52%)
Nov 17, 2009 13.72 13.74 13.28 13.51 5,171,299 -0.28(-2.03%)
Nov 16, 2009 13.86 13.98 13.69 13.79 5,680,828 +0.14(+1.03%)
Nov 13, 2009 13.40 13.86 13.30 13.65 9,363,654 +0.49(+3.72%)
Nov 12, 2009 13.47 13.59 13.09 13.16 5,172,825 -0.35(-2.59%)
Nov 11, 2009 13.51 13.70 13.27 13.51 7,524,730 +0.16(+1.20%)
Nov 10, 2009 13.86 14.09 13.26 13.35 11,582,083 -0.59(-4.23%)
Nov 09, 2009 14.23 14.30 13.36 13.94 15,673,990 -0.03(-0.21%)
Nov 06, 2009 14.55 14.85 13.80 13.97 9,043,298 -0.48(-3.32%)
Nov 05, 2009 14.38 14.78 14.33 14.45 4,592,860 +0.20(+1.40%)
Nov 04, 2009 14.58 14.63 14.12 14.25 4,286,074 -0.15(-1.04%)
Nov 03, 2009 13.84 14.48 13.79 14.40 4,694,031 +0.39(+2.78%)
Nov 02, 2009 14.16 14.52 13.75 14.01 4,633,374 -0.13(-0.92%)
Oct 30, 2009 14.85 14.93 14.02 14.14 5,105,271 -0.67(-4.52%)
Oct 29, 2009 14.61 14.96 14.50 14.81 5,144,469 +0.41(+2.85%)
Oct 28, 2009 15.47 15.56 14.34 14.40 6,622,186 -1.12(-7.22%)
Oct 27, 2009 15.82 16.01 15.37 15.52 5,327,093 -0.21(-1.34%)
Oct 26, 2009 16.30 16.80 15.60 15.73 5,050,888 -0.51(-3.14%)
Oct 23, 2009 16.37 16.41 16.10 16.24 4,835,855 -0.03(-0.18%)
Oct 22, 2009 16.28 16.40 15.81 16.27 4,096,339 -0.03(-0.18%)
Oct 21, 2009 16.43 16.93 16.28 16.30 8,142,797 -0.29(-1.75%)
Oct 20, 2009 16.09 16.67 16.06 16.59 10,931,748 +1.03(+6.62%)
Oct 19, 2009 15.44 15.80 15.36 15.56 4,352,322 +0.17(+1.10%)
Oct 16, 2009 15.61 15.70 15.22 15.39 6,363,943 -0.44(-2.78%)
Oct 15, 2009 14.57 15.86 14.43 15.83 9,598,845 +1.25(+8.57%)
Oct 14, 2009 14.95 15.03 14.39 14.58 5,262,902 -0.25(-1.69%)
Oct 13, 2009 15.05 15.10 14.67 14.83 3,943,262 -0.10(-0.67%)
Oct 12, 2009 15.04 15.24 14.64 14.93 5,677,244 +0.36(+2.47%)
Oct 09, 2009 14.68 14.72 14.49 14.57 4,298,935 -0.20(-1.35%)
Oct 08, 2009 14.77 14.90 14.39 14.77 6,407,309 +0.11(+0.75%)
Oct 07, 2009 14.51 14.97 14.36 14.66 5,166,444 +0.15(+1.03%)
Oct 06, 2009 14.83 14.93 14.25 14.51 4,567,507 +0.07(+0.48%)
Oct 05, 2009 13.96 14.50 13.83 14.44 5,611,118 +0.50(+3.59%)
Oct 02, 2009 13.86 14.15 13.63 13.94 6,297,562 -0.32(-2.24%)
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.