Tesoro Petroleum Co (NY: )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2009	13.08	13.77	13.01	13.57	5,009,912	+0.10(+0.74%)
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%)