Tesoro Petroleum Co (NY: )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	78.30	78.98	77.12	78.08	2,424,407	-0.39(-0.50%)
May 27, 2016	77.11	78.47	78.47	78.47	1,491,600	+1.13(+1.46%)
May 26, 2016	78.34	78.41	76.56	77.34	1,924,310	-1.40(-1.78%)
May 25, 2016	78.68	78.96	76.76	78.74	2,108,562	+0.16(+0.20%)
May 24, 2016	77.43	78.70	76.11	78.58	1,257,029	+1.57(+2.04%)
May 23, 2016	78.67	80.15	76.92	77.01	1,407,234	-2.08(-2.63%)
May 20, 2016	78.08	79.18	77.16	79.09	1,521,335	+1.24(+1.59%)
May 19, 2016	79.05	81.26	77.12	77.85	1,645,294	-1.63(-2.05%)
May 18, 2016	77.30	80.11	77.30	79.48	1,931,011	+2.46(+3.19%)
May 17, 2016	77.50	78.83	76.15	77.02	1,658,204	-0.71(-0.91%)
May 16, 2016	76.62	77.82	74.71	77.73	2,025,533	+1.62(+2.13%)
May 13, 2016	75.55	77.41	75.32	76.11	1,639,190	+0.50(+0.66%)
May 12, 2016	78.32	78.67	74.62	75.61	2,271,086	-2.06(-2.65%)
May 11, 2016	77.15	78.73	75.96	77.67	1,878,049	+0.56(+0.73%)
May 10, 2016	76.85	78.14	76.18	77.11	1,796,121	+1.40(+1.85%)
May 09, 2016	77.87	78.37	74.44	75.71	1,908,168	-2.21(-2.84%)
May 06, 2016	77.53	79.45	77.47	77.92	1,913,044	+0.06(+0.08%)
May 05, 2016	79.64	80.42	76.65	77.86	3,702,197	+1.06(+1.38%)
May 04, 2016	78.28	79.27	75.96	76.80	2,791,166	-1.85(-2.35%)
May 03, 2016	79.53	80.23	78.55	78.65	2,280,307	-2.38(-2.94%)
May 02, 2016	79.25	81.26	78.57	81.03	2,120,579	+1.34(+1.68%)
Apr 29, 2016	84.58	85.01	79.55	79.69	2,955,450	-5.50(-6.46%)
Apr 28, 2016	86.73	87.85	84.92	85.19	1,309,319	-2.02(-2.32%)
Apr 27, 2016	86.35	87.38	85.39	87.21	1,390,580	+1.05(+1.22%)
Apr 26, 2016	87.06	87.43	85.99	86.16	1,282,317	-0.37(-0.43%)
Apr 25, 2016	86.06	86.85	85.28	86.53	1,384,782	+0.33(+0.38%)
Apr 22, 2016	84.40	86.74	84.00	86.20	1,587,065	+2.22(+2.64%)
Apr 21, 2016	83.87	84.21	82.00	83.98	1,829,034	+0.45(+0.54%)
Apr 20, 2016	82.95	84.22	82.00	83.53	1,552,444	+0.09(+0.11%)
Apr 19, 2016	83.07	84.36	82.19	83.44	1,552,230	+0.63(+0.76%)
Apr 18, 2016	80.13	83.09	80.01	82.81	1,655,702	+1.84(+2.27%)
Apr 15, 2016	82.87	83.46	80.64	80.97	1,954,675	-2.35(-2.82%)
Apr 14, 2016	85.61	85.84	83.09	83.32	1,291,147	-2.23(-2.61%)
Apr 13, 2016	84.35	86.00	83.51	85.55	1,409,568	+1.75(+2.09%)
Apr 12, 2016	82.71	85.10	81.82	83.80	1,753,439	+1.60(+1.95%)
Apr 11, 2016	83.45	83.84	81.77	82.20	2,283,863	-0.97(-1.17%)
Apr 08, 2016	82.35	84.70	81.39	83.17	2,265,279	+1.35(+1.65%)
Apr 07, 2016	81.74	83.40	81.03	81.82	1,730,433	-0.45(-0.55%)
Apr 06, 2016	82.42	83.19	80.26	82.27	2,331,173	-0.44(-0.53%)
Apr 05, 2016	83.28	84.60	82.16	82.71	1,633,373	-1.12(-1.34%)
Apr 04, 2016	81.84	85.00	81.77	83.83	2,095,890	+0.88(+1.06%)
Apr 01, 2016	85.01	85.39	82.15	82.95	3,080,345	-3.06(-3.56%)
Mar 31, 2016	85.96	86.88	83.34	86.01	3,469,921	-0.46(-0.53%)
Mar 30, 2016	90.76	91.06	85.75	86.47	2,587,964	-3.25(-3.62%)
Mar 29, 2016	89.32	90.15	87.51	89.72	1,725,947	-0.29(-0.32%)
Mar 28, 2016	92.00	92.84	89.41	90.01	2,360,060	-2.48(-2.68%)
Mar 24, 2016	90.05	92.49	92.49	92.49	2,749,600	+1.87(+2.06%)
Mar 23, 2016	91.36	92.27	89.98	90.62	1,924,525	-0.97(-1.06%)
Mar 22, 2016	88.78	93.49	88.78	91.59	1,954,430	+2.02(+2.26%)
Mar 21, 2016	89.52	90.65	89.20	89.57	1,375,325	-0.19(-0.21%)
Mar 18, 2016	88.03	91.35	87.28	89.76	2,898,825	+2.06(+2.35%)
Mar 17, 2016	86.52	88.68	84.72	87.70	2,468,632	-0.21(-0.24%)
Mar 16, 2016	86.91	88.15	86.15	87.91	1,935,600	+1.30(+1.50%)
Mar 15, 2016	85.72	86.63	83.77	86.61	1,911,126	-0.12(-0.14%)
Mar 14, 2016	87.88	88.91	85.26	86.73	3,994,946	-2.13(-2.40%)
Mar 11, 2016	86.92	89.33	85.23	88.86	2,112,569	+2.78(+3.23%)
Mar 10, 2016	88.50	88.58	84.49	86.08	2,662,923	-2.42(-2.73%)
Mar 09, 2016	84.92	90.09	84.83	88.50	2,859,130	+4.50(+5.36%)
Mar 08, 2016	85.33	86.25	83.86	84.00	1,955,167	-1.63(-1.90%)
Mar 07, 2016	83.68	87.37	83.00	85.63	2,104,548	+0.83(+0.98%)
Mar 04, 2016	86.70	86.80	84.09	84.80	2,583,082	-1.19(-1.38%)
Mar 03, 2016	83.60	86.47	83.04	85.99	2,975,406	+3.80(+4.62%)
Mar 02, 2016	83.43	84.46	80.03	82.19	2,356,522	-1.43(-1.71%)