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, 2005 17.85 18.68 17.83 18.51 2,157,300 +0.99(+5.65%)
Mar 30, 2005 17.25 17.62 16.84 17.52 1,393,500 +0.32(+1.86%)
Mar 29, 2005 17.71 17.86 17.15 17.20 1,147,800 -0.50(-2.85%)
Mar 28, 2005 18.10 18.14 17.70 17.70 1,117,800 -0.43(-2.34%)
Mar 24, 2005 18.20 18.30 17.61 18.13 1,918,800 +0.38(+2.11%)
Mar 23, 2005 17.42 17.87 17.13 17.75 1,580,000 +0.33(+1.92%)
Mar 22, 2005 17.66 18.11 17.34 17.42 1,568,800 -0.10(-0.60%)
Mar 21, 2005 17.70 17.85 17.16 17.52 1,023,800 -0.08(-0.45%)
Mar 18, 2005 17.51 17.75 17.32 17.61 1,473,200 +0.21(+1.18%)
Mar 17, 2005 17.25 17.49 17.12 17.40 1,128,800 +0.31(+1.81%)
Mar 16, 2005 16.88 17.40 16.52 17.09 1,751,700 +0.24(+1.42%)
Mar 15, 2005 17.38 17.38 16.80 16.85 1,906,400 -0.67(-3.82%)
Mar 14, 2005 17.89 17.89 17.10 17.52 1,111,900 -0.09(-0.51%)
Mar 11, 2005 17.48 17.85 17.30 17.61 1,147,900 +0.21(+1.24%)
Mar 10, 2005 18.19 18.19 17.20 17.39 1,973,400 -0.80(-4.37%)
Mar 09, 2005 18.68 18.89 18.10 18.19 1,766,000 -0.30(-1.62%)
Mar 08, 2005 18.71 18.73 18.35 18.49 872,100 -0.15(-0.78%)
Mar 07, 2005 18.70 18.73 18.29 18.64 677,300 -0.06(-0.32%)
Mar 04, 2005 18.50 18.95 18.27 18.70 1,438,500 +0.20(+1.05%)
Mar 03, 2005 18.36 18.60 17.89 18.50 1,265,800 +0.41(+2.29%)
Mar 02, 2005 18.01 18.34 17.91 18.09 1,612,500 +0.00(+0.00%)
Mar 01, 2005 18.46 18.54 17.98 18.09 769,800 -0.38(-2.06%)
Feb 28, 2005 18.68 19.10 17.50 18.46 1,951,300 +0.09(+0.46%)
Feb 25, 2005 17.88 18.73 17.80 18.38 1,485,500 +0.71(+4.05%)
Feb 24, 2005 17.04 17.69 17.02 17.66 1,056,200 +0.79(+4.71%)
Feb 23, 2005 16.96 17.09 16.78 16.87 886,500 +0.00(+0.00%)
Feb 22, 2005 17.44 17.74 16.86 16.87 1,295,000 -0.32(-1.86%)
Feb 18, 2005 16.92 17.38 16.86 17.19 1,013,300 +0.37(+2.17%)
Feb 17, 2005 17.29 17.37 16.65 16.82 1,312,400 -0.50(-2.89%)
Feb 16, 2005 16.45 17.34 16.45 17.32 1,319,200 +0.93(+5.70%)
Feb 15, 2005 16.79 16.82 16.16 16.39 892,100 -0.31(-1.86%)
Feb 14, 2005 16.70 16.91 16.66 16.70 978,200 +0.04(+0.27%)
Feb 11, 2005 16.55 16.80 16.37 16.66 750,000 +0.12(+0.76%)
Feb 10, 2005 16.07 16.53 15.86 16.53 790,200 +0.58(+3.64%)
Feb 09, 2005 16.17 16.50 15.87 15.95 597,500 -0.22(-1.36%)
Feb 08, 2005 15.80 16.25 15.65 16.17 809,200 +0.37(+2.34%)
Feb 07, 2005 16.20 16.25 15.71 15.80 1,279,800 -0.42(-2.59%)
Feb 04, 2005 16.57 16.62 16.14 16.22 1,101,300 -0.32(-1.93%)
Feb 03, 2005 16.38 16.77 16.25 16.54 1,710,700 -0.36(-2.10%)
Feb 02, 2005 16.75 17.10 16.66 16.89 1,643,400 +0.28(+1.69%)
Feb 01, 2005 16.19 16.80 15.96 16.61 1,606,500 +0.69(+4.37%)
Jan 31, 2005 15.65 16.10 15.43 15.92 966,700 +0.27(+1.69%)
Jan 28, 2005 15.50 15.70 15.20 15.65 784,100 +0.14(+0.93%)
Jan 27, 2005 15.27 15.60 15.04 15.51 1,021,600 +0.24(+1.57%)
Jan 26, 2005 14.96 15.36 14.80 15.27 913,800 +0.43(+2.93%)
Jan 25, 2005 14.97 15.12 14.70 14.84 678,400 -0.11(-0.74%)
Jan 24, 2005 15.18 15.23 14.85 14.95 1,067,500 -0.08(-0.53%)
Jan 21, 2005 14.97 15.14 14.86 15.03 775,600 +0.18(+1.21%)
Jan 20, 2005 14.81 15.01 14.51 14.85 1,038,800 -0.09(-0.64%)
Jan 19, 2005 15.21 15.32 14.86 14.94 1,223,400 -0.15(-0.99%)
Jan 18, 2005 14.99 15.22 14.89 15.09 1,646,800 +0.31(+2.13%)
Jan 14, 2005 14.47 14.97 14.12 14.78 2,538,400 -0.38(-2.51%)
Jan 13, 2005 15.21 15.47 15.05 15.15 908,700 -0.06(-0.36%)
Jan 12, 2005 14.85 15.22 14.51 15.21 1,127,700 +0.39(+2.63%)
Jan 11, 2005 14.74 14.82 14.55 14.82 552,300 +0.10(+0.68%)
Jan 10, 2005 14.82 14.97 14.70 14.72 761,800 +0.20(+1.38%)
Jan 07, 2005 14.84 14.85 14.31 14.52 1,019,900 -0.32(-2.16%)
Jan 06, 2005 14.57 15.20 14.43 14.84 1,182,400 +0.21(+1.47%)
Jan 05, 2005 14.98 15.00 14.45 14.62 1,398,100 -0.13(-0.88%)
Jan 04, 2005 14.95 15.15 14.71 14.76 1,193,500 -0.17(-1.14%)
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.