Tesoro Petroleum Co (NY: )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2009	14.99	15.10	14.26	14.26	6,625,687	-0.72(-4.81%)
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%)