Tesoro Petroleum Co (NY: )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	84.17	85.28	82.01	83.24	4,544,736	-0.76(-0.90%)
May 30, 2017	84.01	84.91	83.08	84.00	2,409,306	+0.54(+0.65%)
May 26, 2017	84.00	85.15	83.07	83.46	2,356,500	-0.74(-0.88%)
May 25, 2017	83.79	85.64	83.28	84.20	3,790,472	+1.11(+1.34%)
May 24, 2017	83.17	84.19	82.41	83.09	967,555	+0.07(+0.08%)
May 23, 2017	83.30	83.62	82.28	83.02	1,259,643	-0.24(-0.29%)
May 22, 2017	83.35	83.62	82.68	83.26	1,195,503	-0.05(-0.06%)
May 19, 2017	82.08	83.75	81.37	83.31	1,938,345	+1.82(+2.23%)
May 18, 2017	81.63	82.56	80.46	81.49	1,754,001	-0.35(-0.43%)
May 17, 2017	81.33	82.46	80.96	81.84	3,121,273	-0.04(-0.05%)
May 16, 2017	82.23	82.23	81.33	81.88	2,070,311	-0.08(-0.10%)
May 15, 2017	81.46	82.39	81.33	81.96	1,907,364	+1.10(+1.36%)
May 12, 2017	81.70	81.96	80.64	80.86	1,594,875	-0.97(-1.19%)
May 11, 2017	83.51	83.51	81.71	81.83	1,766,411	-1.25(-1.50%)
May 10, 2017	83.69	83.83	81.68	83.08	2,495,341	-0.39(-0.47%)
May 09, 2017	81.80	84.23	81.80	83.47	3,019,146	+1.62(+1.98%)
May 08, 2017	81.06	82.08	80.56	81.85	1,762,015	+0.99(+1.22%)
May 05, 2017	79.31	80.92	78.97	80.86	1,669,189	+1.94(+2.46%)
May 04, 2017	78.77	79.62	78.35	78.92	2,076,011	-0.64(-0.80%)
May 03, 2017	79.21	80.02	78.25	79.56	1,692,240	+0.01(+0.01%)
May 02, 2017	79.12	79.77	78.94	79.55	935,387	+0.67(+0.85%)
May 01, 2017	79.97	79.97	78.55	78.88	1,321,630	-0.83(-1.04%)
Apr 28, 2017	80.11	80.22	79.07	79.71	1,575,333	-0.14(-0.18%)
Apr 27, 2017	79.48	79.92	78.35	79.85	1,673,710	-0.22(-0.27%)
Apr 26, 2017	80.06	81.20	79.77	80.07	1,576,805	-0.59(-0.73%)
Apr 25, 2017	80.20	80.74	79.55	80.66	1,653,274	+0.62(+0.77%)
Apr 24, 2017	78.88	80.48	78.37	80.04	2,961,882	+2.15(+2.76%)
Apr 21, 2017	76.74	78.19	76.15	77.89	2,106,525	+1.50(+1.96%)
Apr 20, 2017	75.59	77.09	75.46	76.39	1,680,845	+0.90(+1.19%)
Apr 19, 2017	77.16	77.36	75.11	75.49	3,121,570	-1.72(-2.23%)
Apr 18, 2017	78.78	79.38	76.84	77.21	2,369,740	-2.16(-2.72%)
Apr 17, 2017	79.90	80.07	78.84	79.37	1,521,499	-0.40(-0.50%)
Apr 13, 2017	81.12	81.84	79.72	79.77	1,671,656	-1.41(-1.74%)
Apr 12, 2017	82.14	82.46	80.77	81.18	1,652,756	-0.67(-0.82%)
Apr 11, 2017	80.64	81.93	80.04	81.85	2,666,944	+0.92(+1.14%)
Apr 10, 2017	80.39	81.65	80.02	80.93	2,416,669	+0.76(+0.95%)
Apr 07, 2017	79.11	80.98	78.91	80.17	2,442,702	+0.85(+1.07%)
Apr 06, 2017	79.22	80.17	78.80	79.32	2,316,458	+0.49(+0.62%)
Apr 05, 2017	80.39	81.54	78.77	78.83	2,227,698	-1.06(-1.33%)
Apr 04, 2017	80.76	80.92	79.34	79.89	2,187,210	-0.61(-0.76%)
Apr 03, 2017	81.33	81.39	79.53	80.50	2,372,966	-0.56(-0.69%)
Mar 31, 2017	81.06	81.68	80.65	81.06	3,174,525	+0.42(+0.52%)
Mar 30, 2017	83.47	83.48	80.60	80.64	8,969,739	-2.39(-2.88%)
Mar 29, 2017	81.47	83.20	81.15	83.03	1,391,368	+1.40(+1.72%)
Mar 28, 2017	81.40	82.16	80.78	81.63	1,688,673	+0.19(+0.23%)
Mar 27, 2017	79.83	81.72	79.67	81.44	1,644,156	+1.16(+1.44%)
Mar 24, 2017	81.37	81.56	80.08	80.28	2,182,776	-1.51(-1.85%)
Mar 23, 2017	82.01	82.76	81.47	81.79	1,982,390	-0.20(-0.24%)
Mar 22, 2017	81.50	82.54	81.08	81.99	2,314,682	-0.02(-0.02%)
Mar 21, 2017	84.48	84.57	81.34	82.01	2,097,043	-2.22(-2.64%)
Mar 20, 2017	85.17	85.22	83.44	84.23	1,728,186	-1.11(-1.30%)
Mar 17, 2017	85.27	85.68	84.75	85.34	1,811,869	+0.21(+0.25%)
Mar 16, 2017	85.72	85.78	84.75	85.13	1,684,462	-0.35(-0.41%)
Mar 15, 2017	83.45	85.71	83.13	85.48	2,305,231	+2.39(+2.88%)
Mar 14, 2017	82.68	83.23	82.07	83.09	1,402,177	-0.36(-0.43%)
Mar 13, 2017	82.12	83.55	82.00	83.45	1,702,171	+1.50(+1.83%)
Mar 10, 2017	82.03	82.59	81.38	81.95	1,843,806	+0.20(+0.24%)
Mar 09, 2017	83.23	83.23	80.39	81.75	3,111,146	-2.01(-2.40%)
Mar 08, 2017	83.40	84.79	83.16	83.76	2,184,469	+0.30(+0.36%)
Mar 07, 2017	84.16	85.02	83.11	83.46	2,672,896	-0.90(-1.07%)
Mar 06, 2017	83.26	84.40	82.50	84.36	1,973,784	+0.95(+1.14%)
Mar 03, 2017	83.79	84.60	83.21	83.41	2,322,035	+0.20(+0.24%)
Mar 02, 2017	85.77	85.87	83.15	83.21	3,188,158	-2.78(-3.23%)