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 (%)
Aug 30, 2013 46.61 46.77 45.81 46.09 2,584,401 -0.37(-0.80%)
Aug 29, 2013 46.32 46.93 45.98 46.46 2,236,177 +0.07(+0.15%)
Aug 28, 2013 46.25 46.55 45.90 46.39 2,698,163 +0.05(+0.11%)
Aug 27, 2013 47.37 47.50 46.25 46.34 3,187,375 -1.62(-3.38%)
Aug 26, 2013 49.01 49.23 47.81 47.96 2,823,884 -1.05(-2.14%)
Aug 23, 2013 49.25 49.95 48.76 49.01 2,968,375 -0.27(-0.55%)
Aug 22, 2013 47.91 49.77 47.51 49.28 3,526,785 +1.50(+3.14%)
Aug 21, 2013 46.65 48.60 46.10 47.78 4,929,105 +1.08(+2.31%)
Aug 20, 2013 47.00 47.32 45.53 46.70 6,338,240 -0.34(-0.72%)
Aug 19, 2013 48.66 48.77 47.01 47.04 3,348,078 -1.76(-3.61%)
Aug 16, 2013 49.26 49.44 48.14 48.80 3,831,926 -0.54(-1.09%)
Aug 15, 2013 51.01 51.43 49.20 49.34 4,085,759 -1.83(-3.58%)
Aug 14, 2013 51.71 51.94 50.90 51.17 2,814,675 -0.56(-1.08%)
Aug 13, 2013 52.45 52.45 51.36 51.73 2,224,872 -0.54(-1.03%)
Aug 12, 2013 52.68 53.06 51.79 52.27 2,368,456 -0.81(-1.53%)
Aug 09, 2013 53.29 53.92 52.92 53.08 2,835,285 -0.24(-0.45%)
Aug 08, 2013 53.22 53.99 52.75 53.32 4,233,219 +0.22(+0.41%)
Aug 07, 2013 54.13 54.79 52.97 53.10 3,314,322 -1.10(-2.03%)
Aug 06, 2013 55.76 56.87 53.86 54.20 5,060,004 -1.89(-3.37%)
Aug 05, 2013 55.30 56.30 54.11 56.09 2,979,398 +0.79(+1.43%)
Aug 02, 2013 57.25 57.98 54.77 55.30 3,720,478 -2.45(-4.24%)
Aug 01, 2013 57.30 57.99 56.65 57.75 2,582,486 +0.90(+1.58%)
Jul 31, 2013 55.49 57.30 55.12 56.85 3,845,790 +1.27(+2.28%)
Jul 30, 2013 55.14 55.64 54.31 55.58 3,134,715 +0.59(+1.07%)
Jul 29, 2013 54.39 55.14 54.25 54.99 1,957,770 +0.48(+0.88%)
Jul 26, 2013 54.22 54.75 53.53 54.51 1,443,250 -0.04(-0.07%)
Jul 25, 2013 53.14 54.58 53.04 54.55 2,049,184 +1.19(+2.23%)
Jul 24, 2013 54.08 54.08 52.89 53.36 2,146,530 -0.70(-1.29%)
Jul 23, 2013 53.48 54.50 53.25 54.06 2,497,428 +0.82(+1.54%)
Jul 22, 2013 52.06 53.34 51.33 53.24 2,064,246 +1.50(+2.90%)
Jul 19, 2013 51.10 52.38 50.66 51.74 3,242,512 +0.64(+1.25%)
Jul 18, 2013 53.12 53.93 50.86 51.10 3,821,040 -1.90(-3.58%)
Jul 17, 2013 52.78 53.51 52.60 53.00 1,684,251 +0.38(+0.72%)
Jul 16, 2013 53.82 54.13 52.00 52.62 2,557,948 -1.52(-2.81%)
Jul 15, 2013 55.36 55.38 53.74 54.14 2,317,517 -1.06(-1.92%)
Jul 12, 2013 52.22 55.59 52.00 55.20 4,327,579 +1.83(+3.43%)
Jul 11, 2013 51.43 53.47 51.05 53.37 3,263,663 +2.75(+5.43%)
Jul 10, 2013 52.87 52.98 49.92 50.62 4,186,181 -2.36(-4.45%)
Jul 09, 2013 52.66 53.07 51.74 52.98 2,101,452 +0.51(+0.97%)
Jul 08, 2013 51.44 53.20 51.32 52.47 2,964,816 +1.19(+2.32%)
Jul 05, 2013 50.65 51.54 49.76 51.28 2,734,315 +0.90(+1.79%)
Jul 03, 2013 50.70 50.76 49.26 50.38 3,051,660 -0.33(-0.65%)
Jul 02, 2013 51.91 52.04 50.07 50.71 3,366,388 -1.20(-2.31%)
Jul 01, 2013 52.40 53.21 51.77 51.91 2,316,089 -0.41(-0.78%)
Jun 28, 2013 52.42 53.21 52.22 52.32 2,399,649 -0.47(-0.89%)
Jun 27, 2013 54.58 54.84 52.70 52.79 2,727,830 -1.31(-2.42%)
Jun 26, 2013 53.91 54.67 53.52 54.10 2,589,716 +0.76(+1.42%)
Jun 25, 2013 52.72 53.74 52.71 53.34 3,069,815 +1.44(+2.77%)
Jun 24, 2013 53.01 53.33 50.73 51.90 4,617,964 -2.23(-4.12%)
Jun 21, 2013 55.67 55.86 52.94 54.13 6,377,219 -1.19(-2.15%)
Jun 20, 2013 56.40 56.47 54.58 55.32 4,772,366 -2.09(-3.64%)
Jun 19, 2013 57.17 58.88 56.90 57.41 2,611,740 +0.30(+0.53%)
Jun 18, 2013 57.60 58.02 56.64 57.11 2,939,967 -0.50(-0.87%)
Jun 17, 2013 57.45 58.09 57.00 57.61 2,932,083 +0.45(+0.79%)
Jun 14, 2013 58.05 58.32 56.82 57.16 2,277,738 -1.16(-1.99%)
Jun 13, 2013 57.14 58.39 56.54 58.32 2,535,302 +1.04(+1.82%)
Jun 12, 2013 57.75 58.38 57.16 57.28 2,242,650 +0.27(+0.47%)
Jun 11, 2013 57.29 58.19 56.57 57.01 2,640,283 -1.08(-1.86%)
Jun 10, 2013 59.10 59.46 57.89 58.09 1,759,520 -0.59(-1.01%)
Jun 07, 2013 59.27 59.49 58.23 58.68 1,748,775 -0.18(-0.31%)
Jun 06, 2013 57.55 58.97 56.94 58.86 3,241,967 +1.33(+2.31%)
Jun 05, 2013 59.14 59.75 56.91 57.53 4,865,825 -1.91(-3.21%)
Jun 04, 2013 59.96 61.13 58.34 59.44 3,069,209 -1.07(-1.77%)
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.