Tesoro Petroleum Co (NY: )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	14.46	15.13	14.19	14.98	7,975,459	+0.60(+4.17%)
Sep 29, 2009	14.89	14.94	14.38	14.38	6,381,426	-0.34(-2.31%)
Sep 28, 2009	14.54	15.02	14.43	14.72	5,315,951	+0.18(+1.24%)
Sep 25, 2009	14.31	15.11	14.31	14.54	7,773,958	+0.18(+1.25%)
Sep 24, 2009	14.97	15.13	14.14	14.36	5,120,638	-0.64(-4.27%)
Sep 23, 2009	15.40	15.49	14.87	15.00	3,837,488	-0.47(-3.04%)
Sep 22, 2009	15.47	15.58	15.23	15.47	3,989,561	+0.35(+2.31%)
Sep 21, 2009	15.17	15.27	15.00	15.12	3,588,957	-0.32(-2.07%)
Sep 18, 2009	15.82	16.04	15.11	15.44	8,563,579	-0.25(-1.59%)
Sep 17, 2009	14.64	15.98	14.53	15.69	11,414,637	+0.71(+4.73%)
Sep 16, 2009	15.11	15.23	14.90	14.98	5,486,563	-0.05(-0.32%)
Sep 15, 2009	15.18	15.24	14.91	15.03	3,781,621	-0.01(-0.07%)
Sep 14, 2009	14.76	15.10	14.63	15.04	2,875,609	+0.11(+0.74%)
Sep 11, 2009	14.85	15.16	14.76	14.93	2,902,770	+0.09(+0.61%)
Sep 10, 2009	14.61	14.85	14.26	14.84	3,666,897	+0.25(+1.71%)
Sep 09, 2009	14.64	14.87	14.32	14.59	5,020,167	+0.02(+0.14%)
Sep 08, 2009	14.44	14.64	14.28	14.57	3,007,009	+0.39(+2.75%)
Sep 04, 2009	13.90	14.19	13.74	14.18	2,314,428	+0.30(+2.16%)
Sep 03, 2009	13.69	13.89	13.47	13.88	3,011,880	+0.32(+2.36%)
Sep 02, 2009	13.93	14.07	13.56	13.56	4,849,274	-0.40(-2.87%)
Sep 01, 2009	14.00	14.50	13.91	13.96	6,283,904	-0.12(-0.85%)
Aug 31, 2009	13.98	14.14	13.80	14.08	5,833,122	-0.11(-0.78%)
Aug 28, 2009	14.29	14.38	14.10	14.19	5,419,644	-0.08(-0.56%)
Aug 27, 2009	13.92	14.41	13.89	14.27	4,519,183	+0.23(+1.64%)
Aug 26, 2009	13.64	14.05	13.51	14.04	6,424,470	+0.35(+2.56%)
Aug 25, 2009	13.70	13.85	13.49	13.69	3,515,520	+0.05(+0.37%)
Aug 24, 2009	13.60	13.81	13.42	13.64	4,502,751	+0.20(+1.49%)
Aug 21, 2009	13.24	13.53	13.21	13.44	4,317,641	+0.27(+2.05%)
Aug 20, 2009	13.07	13.26	13.07	13.17	3,592,308	-0.02(-0.15%)
Aug 19, 2009	13.05	13.35	12.92	13.19	4,258,484	+0.05(+0.38%)
Aug 18, 2009	12.94	13.27	12.94	13.14	4,926,268	+0.28(+2.18%)
Aug 17, 2009	12.92	13.07	12.68	12.86	6,985,026	-0.34(-2.58%)
Aug 14, 2009	13.20	13.23	12.96	13.20	8,341,086	+0.00(+0.00%)
Aug 13, 2009	12.84	13.23	12.70	13.20	5,986,988	+0.49(+3.86%)
Aug 12, 2009	12.38	12.80	12.36	12.71	7,902,363	+0.29(+2.33%)
Aug 11, 2009	12.74	12.85	12.36	12.42	4,931,469	-0.45(-3.50%)
Aug 10, 2009	12.81	12.92	12.75	12.87	3,831,366	+0.03(+0.23%)
Aug 07, 2009	12.83	12.98	12.62	12.84	4,149,250	+0.08(+0.63%)
Aug 06, 2009	13.18	13.19	12.72	12.76	4,086,079	-0.40(-3.04%)
Aug 05, 2009	13.01	13.23	12.83	13.16	4,886,557	+0.15(+1.15%)
Aug 04, 2009	13.20	13.27	12.96	13.01	6,501,224	-0.29(-2.18%)
Aug 03, 2009	13.45	13.61	13.21	13.30	8,318,157	+0.21(+1.60%)
Jul 31, 2009	13.25	13.38	12.82	13.09	7,844,987	-0.41(-3.04%)
Jul 30, 2009	13.22	13.68	12.97	13.50	5,680,563	+0.43(+3.29%)
Jul 29, 2009	12.88	13.07	12.64	13.07	5,633,755	-0.02(-0.15%)
Jul 28, 2009	13.42	13.42	12.85	13.09	6,028,838	-0.53(-3.89%)
Jul 27, 2009	13.14	13.69	13.13	13.62	5,432,181	+0.49(+3.73%)
Jul 24, 2009	12.53	13.13	12.53	13.13	111	+0.38(+2.98%)
Jul 23, 2009	11.99	12.77	11.93	12.75	5,356,804	+0.79(+6.61%)
Jul 22, 2009	12.05	12.13	11.85	11.96	4,353,284	-0.27(-2.21%)
Jul 21, 2009	12.20	12.33	11.96	12.23	5,105,930	+0.13(+1.07%)
Jul 20, 2009	12.01	12.16	11.75	12.10	4,787,525	+0.24(+2.02%)
Jul 17, 2009	11.78	11.96	11.65	11.86	3,972,884	+0.14(+1.19%)
Jul 16, 2009	11.72	11.83	11.44	11.72	4,853,365	-0.04(-0.34%)
Jul 15, 2009	11.50	11.93	11.50	11.76	5,299,953	+0.38(+3.34%)
Jul 14, 2009	11.35	11.44	11.05	11.38	5,470,539	+0.16(+1.43%)
Jul 13, 2009	10.80	11.24	10.72	11.22	4,883,585	+0.33(+3.03%)
Jul 10, 2009	11.04	11.14	10.70	10.89	6,974,646	-0.45(-3.97%)
Jul 09, 2009	11.31	11.79	11.23	11.34	7,857,423	+0.24(+2.16%)
Jul 08, 2009	11.40	11.56	10.84	11.10	8,217,021	-0.31(-2.72%)
Jul 07, 2009	12.10	12.11	11.36	11.41	6,511,789	-0.69(-5.70%)
Jul 06, 2009	12.01	12.13	11.67	12.10	6,404,518	-0.26(-2.10%)
Jul 02, 2009	12.94	12.94	12.10	12.36	6,341,378	-0.72(-5.50%)