PBF Energy Inc (NY: PBF )

56.12 +0.04 (+0.07%)
Streaming Delayed Price Updated: 9:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 19.31 19.47 18.93 19.35 1,637,289 +0.12(+0.62%)
Mar 28, 2014 19.18 19.47 19.06 19.23 2,733,449 +0.04(+0.20%)
Mar 27, 2014 19.43 19.68 19.13 19.19 1,896,949 -0.07(-0.39%)
Mar 26, 2014 19.40 19.55 19.21 19.26 1,849,980 +0.02(+0.12%)
Mar 25, 2014 19.47 19.60 18.99 19.24 2,649,384 -0.11(-0.58%)
Mar 24, 2014 19.20 19.41 19.06 19.35 2,812,485 +0.27(+1.41%)
Mar 21, 2014 19.12 19.51 18.94 19.08 9,824,280 -1.28(-6.30%)
Mar 20, 2014 20.29 20.40 19.84 20.37 770,718 +0.10(+0.48%)
Mar 19, 2014 20.43 20.60 20.07 20.27 1,081,737 -0.11(-0.55%)
Mar 18, 2014 19.89 20.41 19.83 20.38 1,917,562 +0.52(+2.64%)
Mar 17, 2014 20.37 20.56 19.77 19.86 805,990 -0.37(-1.82%)
Mar 14, 2014 19.88 20.28 19.73 20.22 907,593 +0.30(+1.51%)
Mar 13, 2014 20.48 20.73 19.69 19.92 1,124,356 -0.45(-2.21%)
Mar 12, 2014 19.77 20.46 19.77 20.37 1,842,109 +0.56(+2.84%)
Mar 11, 2014 20.25 20.25 19.52 19.81 1,831,365 -0.43(-2.11%)
Mar 10, 2014 20.09 20.47 20.05 20.24 733,622 +0.11(+0.52%)
Mar 07, 2014 20.55 20.73 19.51 20.13 1,965,887 -0.34(-1.65%)
Mar 06, 2014 19.13 20.66 19.12 20.47 2,072,554 +1.55(+8.20%)
Mar 05, 2014 18.79 19.11 18.79 18.92 1,064,124 +0.16(+0.88%)
Mar 04, 2014 18.94 18.98 18.57 18.75 887,102 +0.04(+0.20%)
Mar 03, 2014 18.79 19.26 18.63 18.72 969,724 -0.18(-0.95%)
Feb 28, 2014 19.31 19.52 18.87 18.90 1,278,220 -0.35(-1.83%)
Feb 27, 2014 19.97 20.15 19.11 19.25 1,029,126 -0.80(-3.99%)
Feb 26, 2014 20.11 20.46 19.83 20.05 1,275,907 -0.16(-0.77%)
Feb 25, 2014 20.17 20.45 19.95 20.20 877,566 +0.04(+0.22%)
Feb 24, 2014 19.62 20.38 19.43 20.16 1,572,417 +0.73(+3.78%)
Feb 21, 2014 19.13 19.43 19.09 19.43 821,127 +0.26(+1.35%)
Feb 20, 2014 19.32 19.49 18.88 19.17 861,934 -0.10(-0.54%)
Feb 19, 2014 19.54 20.00 19.21 19.27 1,298,705 -0.41(-2.07%)
Feb 18, 2014 19.43 19.81 19.37 19.68 1,538,867 +0.38(+1.96%)
Feb 14, 2014 18.90 19.30 19.30 19.30 1,347,862 +0.58(+3.09%)
Feb 13, 2014 18.39 18.85 17.88 18.72 1,747,356 +0.56(+3.06%)
Feb 12, 2014 18.44 18.51 17.80 18.17 1,662,177 -0.18(-0.97%)
Feb 11, 2014 17.85 18.48 17.80 18.34 894,809 +0.59(+3.34%)
Feb 10, 2014 18.43 18.47 17.65 17.75 1,624,386 -0.76(-4.12%)
Feb 07, 2014 18.20 18.53 18.08 18.51 862,792 +0.49(+2.71%)
Feb 06, 2014 17.82 18.08 17.47 18.03 1,017,993 +0.39(+2.23%)
Feb 05, 2014 18.19 18.23 17.51 17.63 2,207,036 -0.56(-3.06%)
Feb 04, 2014 18.60 18.60 17.80 18.19 1,403,210 -0.24(-1.29%)
Feb 03, 2014 19.26 19.40 18.30 18.43 1,152,805 -0.79(-4.13%)
Jan 31, 2014 19.34 19.59 18.90 19.22 1,307,631 -0.12(-0.61%)
Jan 30, 2014 19.95 19.98 19.31 19.34 363,823 -0.34(-1.73%)
Jan 29, 2014 19.20 19.95 18.91 19.68 1,403,465 +0.27(+1.37%)
Jan 28, 2014 19.72 19.79 19.31 19.41 956,681 -0.28(-1.43%)
Jan 27, 2014 19.53 19.84 19.26 19.69 1,207,771 +0.34(+1.76%)
Jan 24, 2014 19.98 20.06 19.20 19.35 1,624,336 -0.90(-4.46%)
Jan 23, 2014 20.12 20.38 19.87 20.26 2,542,367 -0.19(-0.94%)
Jan 22, 2014 20.94 20.94 20.33 20.45 1,305,730 -0.35(-1.67%)
Jan 21, 2014 20.75 21.15 20.64 20.80 1,480,984 +0.41(+2.00%)
Jan 17, 2014 20.47 20.39 20.39 20.39 1,284,044 -0.04(-0.18%)
Jan 16, 2014 20.51 20.69 20.21 20.43 1,266,308 -0.23(-1.11%)
Jan 15, 2014 21.00 21.00 20.54 20.66 1,331,287 -0.34(-1.62%)
Jan 14, 2014 20.75 21.18 20.75 21.00 995,993 +0.27(+1.29%)
Jan 13, 2014 21.45 21.57 20.53 20.73 1,615,271 -0.76(-3.52%)
Jan 10, 2014 21.75 21.79 21.34 21.49 1,981,443 -0.03(-0.14%)
Jan 09, 2014 21.60 21.68 21.31 21.52 1,370,327 +0.21(+1.01%)
Jan 08, 2014 21.31 21.80 20.98 21.30 3,129,720 +0.18(+0.84%)
Jan 07, 2014 20.71 21.35 20.71 21.12 10,307,840 -1.05(-4.71%)
Jan 06, 2014 22.29 22.90 22.11 22.17 1,941,845 +0.01(+0.07%)
Jan 03, 2014 23.25 23.35 22.12 22.15 1,529,693 -0.93(-4.05%)
Jan 02, 2014 23.32 23.47 22.82 23.09 1,020,387 -0.23(-0.99%)
Dec 31, 2013 22.89 23.32 23.32 23.32 561,811 +0.61(+2.68%)
Dec 30, 2013 22.84 23.11 22.61 22.71 523,621 -0.20(-0.87%)
Dec 27, 2013 23.22 23.22 22.55 22.91 574,812 -0.23(-0.99%)
Dec 26, 2013 23.02 23.26 22.69 23.14 409,358 +0.21(+0.94%)
Dec 24, 2013 23.06 23.06 22.84 22.92 244,559 +0.06(+0.26%)
Dec 23, 2013 22.98 23.22 22.69 22.87 748,036 +0.13(+0.55%)
Dec 20, 2013 22.42 22.91 22.38 22.74 2,678,733 +0.34(+1.52%)
Dec 19, 2013 22.87 22.87 22.33 22.40 1,011,832 -0.42(-1.85%)
Dec 18, 2013 22.38 22.98 22.31 22.82 1,217,160 +0.46(+2.05%)
Dec 17, 2013 22.38 22.63 22.15 22.36 1,743,027 +0.05(+0.23%)
Dec 16, 2013 22.01 22.49 21.86 22.31 1,398,128 +0.49(+2.24%)
Dec 13, 2013 21.84 22.07 21.48 21.82 710,891 -0.01(-0.03%)
Dec 12, 2013 22.06 22.13 21.69 21.83 927,455 +0.01(+0.03%)
Dec 11, 2013 21.78 22.42 21.70 21.82 1,867,334 -0.04(-0.20%)
Dec 10, 2013 21.76 21.89 21.42 21.86 1,849,235 +0.26(+1.20%)
Dec 09, 2013 21.52 21.66 21.09 21.61 2,084,961 +0.67(+3.19%)
Dec 06, 2013 20.83 21.12 20.68 20.94 1,076,347 +0.40(+1.95%)
Dec 05, 2013 20.58 20.86 20.31 20.54 1,599,367 +0.01(+0.04%)
Dec 04, 2013 21.68 21.68 20.44 20.53 1,382,579 -1.22(-5.59%)
Dec 03, 2013 21.70 21.85 21.32 21.75 1,110,405 +0.09(+0.41%)
Dec 02, 2013 21.45 21.75 21.31 21.66 1,009,446 +0.27(+1.28%)
Nov 29, 2013 21.58 21.85 21.36 21.38 312,079 -0.20(-0.93%)
Nov 27, 2013 21.03 21.60 20.75 21.58 1,533,272 +0.67(+3.23%)
Nov 26, 2013 20.83 21.03 20.73 20.91 603,818 +0.12(+0.57%)
Nov 25, 2013 20.46 20.83 20.32 20.79 815,613 +0.25(+1.23%)
Nov 22, 2013 20.12 20.61 19.93 20.54 743,604 +0.52(+2.59%)
Nov 21, 2013 19.60 20.19 19.59 20.02 892,614 +0.47(+2.43%)
Nov 20, 2013 20.52 20.69 19.50 19.54 1,281,786 -0.78(-3.83%)
Nov 19, 2013 21.10 21.10 20.26 20.32 640,781 -0.63(-3.01%)
Nov 18, 2013 21.32 21.38 20.82 20.95 882,380 -0.13(-0.63%)
Nov 15, 2013 21.09 21.49 20.55 21.09 1,403,795 +0.13(+0.64%)
Nov 14, 2013 20.75 21.28 20.41 20.95 1,429,429 +0.53(+2.61%)
Nov 12, 2013 20.43 20.61 20.15 20.42 1,430,908 +0.00(+0.00%)
Nov 11, 2013 20.10 20.54 20.07 20.42 1,399,153 +0.30(+1.49%)
Nov 08, 2013 19.66 20.16 19.58 20.12 762,941 +0.42(+2.12%)
Nov 07, 2013 19.94 20.00 19.43 19.70 925,929 -0.30(-1.50%)
Nov 06, 2013 20.35 20.50 19.83 20.00 1,159,843 -0.25(-1.23%)
Nov 05, 2013 20.31 20.38 19.91 20.25 1,433,602 -0.21(-1.00%)
Nov 04, 2013 19.92 20.49 19.75 20.46 968,214 +0.53(+2.65%)
Nov 01, 2013 19.31 20.03 18.92 19.93 1,714,661 +0.62(+3.23%)
Oct 31, 2013 19.21 19.62 18.87 19.30 1,829,582 -0.02(-0.11%)
Oct 30, 2013 19.19 19.41 18.55 19.33 1,356,312 +0.21(+1.07%)
Oct 29, 2013 19.16 19.42 18.57 19.12 762,708 +0.06(+0.31%)
Oct 28, 2013 19.00 19.96 18.97 19.06 1,085,848 +0.24(+1.29%)
Oct 25, 2013 19.21 19.50 18.73 18.82 619,264 -0.50(-2.58%)
Oct 24, 2013 19.04 19.34 18.67 19.32 886,446 +0.32(+1.70%)
Oct 23, 2013 19.33 19.63 18.92 19.00 1,263,997 -0.25(-1.30%)
Oct 22, 2013 18.84 19.53 18.67 19.25 1,540,923 +0.54(+2.90%)
Oct 21, 2013 18.88 18.97 18.51 18.70 1,479,356 -0.18(-0.93%)
Oct 18, 2013 18.86 18.96 18.57 18.88 1,822,321 +0.18(+0.98%)
Oct 17, 2013 18.34 19.14 18.30 18.70 1,599,617 +0.41(+2.25%)
Oct 16, 2013 18.37 18.41 17.85 18.29 1,188,812 +0.03(+0.16%)
Oct 15, 2013 18.26 18.46 18.08 18.26 1,045,987 +0.04(+0.20%)
Oct 14, 2013 17.67 18.28 17.62 18.22 1,618,880 +0.48(+2.73%)
Oct 11, 2013 17.54 18.27 17.36 17.74 2,021,759 +0.21(+1.17%)
Oct 10, 2013 15.96 18.17 15.96 17.53 3,804,829 +1.81(+11.52%)
Oct 09, 2013 15.89 16.07 15.54 15.72 1,279,948 -0.26(-1.61%)
Oct 08, 2013 16.26 16.39 15.80 15.98 1,367,591 -0.29(-1.80%)
Oct 07, 2013 16.46 16.67 16.12 16.27 991,697 -0.37(-2.20%)
Oct 04, 2013 16.55 16.84 16.23 16.64 959,560 +0.10(+0.62%)
Oct 03, 2013 16.22 16.66 15.96 16.53 1,093,319 +0.29(+1.81%)
Oct 02, 2013 16.20 16.59 16.14 16.24 755,609 -0.04(-0.23%)
Oct 01, 2013 16.39 16.67 16.20 16.28 882,219 -0.29(-1.77%)
Sep 27, 2013 16.69 16.72 16.50 16.57 817,116 -0.07(-0.44%)
Sep 26, 2013 16.68 16.74 16.50 16.64 761,055 -0.01(-0.09%)
Sep 25, 2013 16.53 16.84 16.52 16.66 571,747 +0.14(+0.84%)
Sep 24, 2013 16.56 16.67 16.46 16.52 1,704,987 -0.04(-0.27%)
Sep 23, 2013 16.25 16.82 16.17 16.56 2,543,412 +0.25(+1.53%)
Sep 20, 2013 16.24 16.95 16.05 16.31 1,865,640 +0.01(+0.09%)
Sep 19, 2013 16.91 17.04 16.28 16.30 1,073,792 -0.63(-3.72%)
Sep 18, 2013 16.70 17.22 16.61 16.93 565,094 +0.12(+0.74%)
Sep 17, 2013 16.78 16.94 16.61 16.80 1,052,281 +0.04(+0.22%)
Sep 16, 2013 16.52 16.93 16.16 16.77 1,884,926 +0.36(+2.19%)
Sep 13, 2013 15.84 16.56 15.78 16.41 1,028,200 +0.61(+3.85%)
Sep 12, 2013 15.32 15.81 15.10 15.80 1,075,470 +0.42(+2.72%)
Sep 11, 2013 15.67 15.67 15.14 15.38 919,970 -0.32(-2.05%)
Sep 10, 2013 15.68 15.84 15.42 15.70 995,473 +0.01(+0.09%)
Sep 09, 2013 16.06 16.23 15.67 15.69 961,501 -0.30(-1.88%)
Sep 06, 2013 16.55 16.61 15.94 15.99 1,456,742 -0.42(-2.55%)
Sep 05, 2013 16.74 16.78 16.27 16.41 753,397 -0.37(-2.23%)
Sep 04, 2013 16.67 17.11 16.46 16.78 1,005,424 +0.04(+0.26%)
Sep 03, 2013 16.27 16.75 15.94 16.74 1,688,770 +0.63(+3.91%)
Aug 30, 2013 16.11 16.25 15.89 16.11 903,222 +0.05(+0.32%)
Aug 29, 2013 15.93 16.34 15.73 16.06 1,211,831 +0.12(+0.74%)
Aug 28, 2013 16.05 16.20 15.76 15.94 947,131 -0.14(-0.87%)
Aug 27, 2013 16.48 16.57 16.06 16.08 815,636 -0.44(-2.66%)
Aug 26, 2013 16.74 16.78 16.47 16.52 857,377 -0.21(-1.23%)
Aug 23, 2013 16.58 16.90 16.47 16.72 560,439 +0.20(+1.20%)
Aug 22, 2013 16.07 16.72 15.83 16.53 507,158 +0.48(+3.02%)
Aug 21, 2013 16.02 16.31 15.76 16.04 786,796 +0.03(+0.18%)
Aug 20, 2013 15.72 16.19 14.77 16.01 2,836,790 -0.13(-0.82%)
Aug 19, 2013 16.25 16.35 16.06 16.14 845,267 -0.11(-0.68%)
Aug 16, 2013 16.40 16.49 16.06 16.25 1,141,818 -0.24(-1.47%)
Aug 15, 2013 16.50 16.59 16.14 16.50 1,188,594 -0.10(-0.62%)
Aug 14, 2013 17.01 17.03 16.50 16.60 823,455 -0.29(-1.74%)
Aug 13, 2013 17.37 17.45 16.58 16.89 1,022,325 -0.44(-2.54%)
Aug 12, 2013 17.00 17.35 16.78 17.33 618,158 +0.17(+0.98%)
Aug 09, 2013 17.62 17.90 17.05 17.16 1,256,901 -0.46(-2.62%)
Aug 08, 2013 17.35 17.71 16.80 17.63 1,179,896 +0.67(+3.93%)
Aug 07, 2013 17.81 18.09 16.89 16.96 2,104,757 -0.83(-4.64%)
Aug 06, 2013 16.37 18.27 16.34 17.78 4,385,214 +1.56(+9.59%)
Aug 05, 2013 16.59 16.67 16.15 16.23 1,430,365 -0.42(-2.52%)
Aug 02, 2013 16.26 16.73 16.11 16.65 2,856,228 +0.36(+2.22%)
Aug 01, 2013 16.86 17.38 15.78 16.29 2,240,517 -0.28(-1.70%)
Jul 31, 2013 16.83 16.83 16.26 16.57 1,682,758 -0.14(-0.82%)
Jul 30, 2013 16.79 16.91 16.61 16.71 1,032,604 -0.01(-0.09%)
Jul 29, 2013 16.75 16.98 16.51 16.72 2,439,310 +0.01(+0.04%)
Jul 26, 2013 16.60 16.84 16.55 16.71 672,926 +0.07(+0.39%)
Jul 25, 2013 16.21 17.03 15.95 16.65 2,430,284 +0.41(+2.54%)
Jul 24, 2013 16.46 16.63 15.94 16.23 1,135,808 -0.25(-1.54%)
Jul 23, 2013 16.21 16.58 15.95 16.49 1,289,334 +0.44(+2.75%)
Jul 22, 2013 15.63 16.26 15.61 16.05 852,987 +0.35(+2.26%)
Jul 19, 2013 15.74 15.91 15.47 15.69 1,436,288 -0.17(-1.09%)
Jul 18, 2013 16.56 16.65 15.53 15.87 2,274,146 -0.67(-4.03%)
Jul 17, 2013 16.61 16.68 16.27 16.53 1,305,052 +0.06(+0.35%)
Jul 16, 2013 16.65 16.68 16.00 16.47 1,829,429 -0.17(-1.04%)
Jul 15, 2013 16.70 17.00 16.55 16.65 1,137,223 -0.08(-0.48%)
Jul 12, 2013 16.32 17.02 16.25 16.73 1,866,946 +0.12(+0.70%)
Jul 11, 2013 16.10 16.61 15.34 16.61 2,949,393 +0.67(+4.22%)
Jul 10, 2013 16.90 17.02 15.87 15.94 2,442,815 -0.96(-5.70%)
Jul 09, 2013 16.49 16.96 16.00 16.90 1,819,750 +0.38(+2.32%)
Jul 08, 2013 16.00 16.65 15.74 16.52 4,140,178 +0.04(+0.22%)
Jul 05, 2013 16.84 16.89 16.37 16.48 1,000,895 -0.30(-1.77%)
Jul 03, 2013 17.11 17.13 16.29 16.78 1,216,687 -0.33(-1.95%)
Jul 02, 2013 18.01 18.11 16.95 17.11 2,954,965 -0.72(-4.06%)
Jul 01, 2013 18.75 19.30 17.78 17.83 2,513,295 -0.91(-4.86%)
Jun 28, 2013 18.23 18.82 17.75 18.75 2,244,883 +0.91(+5.11%)
Jun 26, 2013 18.28 18.46 17.75 17.83 1,269,892 -0.12(-0.68%)
Jun 25, 2013 17.78 18.29 17.78 17.96 1,232,759 +0.48(+2.73%)
Jun 24, 2013 17.93 18.02 17.04 17.48 1,867,543 -0.50(-2.78%)
Jun 21, 2013 18.72 18.77 17.70 17.98 3,967,595 -0.58(-3.12%)
Jun 20, 2013 19.09 19.10 18.50 18.56 2,029,987 -0.68(-3.54%)
Jun 19, 2013 19.32 19.41 19.08 19.24 639,056 -0.08(-0.41%)
Jun 18, 2013 19.08 19.48 19.05 19.32 966,581 +0.32(+1.68%)
Jun 17, 2013 19.24 19.29 18.98 19.00 1,265,834 -0.21(-1.09%)
Jun 14, 2013 19.32 19.46 19.00 19.21 1,101,672 -0.15(-0.79%)
Jun 13, 2013 19.38 19.48 19.00 19.36 1,334,068 +0.15(+0.79%)
Jun 12, 2013 19.52 19.52 19.05 19.21 1,373,836 +0.03(+0.15%)
Jun 11, 2013 19.31 19.43 19.14 19.18 2,179,240 -0.36(-1.85%)
Jun 10, 2013 19.63 19.83 19.54 19.54 2,797,694 -0.03(-0.15%)
Jun 07, 2013 19.56 19.62 19.39 19.57 13,402,782 -0.29(-1.46%)
Jun 06, 2013 20.21 21.03 19.83 19.86 1,781,790 -0.40(-1.97%)
Jun 05, 2013 20.38 21.10 20.09 20.26 740,937 -0.12(-0.57%)
Jun 04, 2013 20.11 20.50 19.59 20.38 1,844,491 -0.19(-0.92%)
Jun 03, 2013 21.10 21.24 20.41 20.56 973,337 -0.55(-2.61%)
May 31, 2013 21.29 21.71 21.10 21.11 972,031 -0.02(-0.10%)
May 30, 2013 21.37 22.15 21.07 21.14 948,440 -0.28(-1.28%)
May 29, 2013 20.69 21.66 20.58 21.41 830,303 +0.72(+3.46%)
May 28, 2013 21.76 21.84 20.66 20.69 1,943,022 -0.81(-3.77%)
May 24, 2013 22.08 22.45 21.42 21.50 651,149 -0.64(-2.88%)
May 23, 2013 21.89 22.15 21.31 22.14 1,014,061 -0.18(-0.81%)
May 22, 2013 22.98 23.73 21.79 22.32 1,281,507 -0.71(-3.08%)
May 21, 2013 23.86 23.86 22.58 23.03 1,247,316 -0.62(-2.60%)
May 20, 2013 22.79 24.04 22.66 23.65 803,699 +0.95(+4.18%)
May 17, 2013 22.48 22.76 22.36 22.70 521,660 +0.04(+0.19%)
May 16, 2013 22.81 23.05 22.43 22.66 609,150 +0.23(+1.03%)
May 15, 2013 22.01 22.94 21.95 22.42 398,661 +1.15(+5.41%)
May 13, 2013 21.73 21.83 21.21 21.27 1,030,326 -0.46(-2.10%)
May 10, 2013 22.64 22.71 21.61 21.73 1,091,755 -0.98(-4.33%)
May 09, 2013 22.32 23.03 22.32 22.71 1,898,452 +0.37(+1.65%)
May 08, 2013 22.86 23.28 22.14 22.34 977,161 -0.46(-2.00%)
May 07, 2013 22.03 22.92 21.84 22.80 1,113,287 +1.21(+5.60%)
May 06, 2013 20.93 22.02 20.90 21.59 1,783,296 +0.97(+4.70%)
May 03, 2013 20.41 21.24 20.08 20.62 1,639,091 +0.54(+2.70%)
May 02, 2013 20.00 20.98 18.83 20.08 7,070,129 -1.24(-5.81%)
May 01, 2013 22.05 22.10 21.03 21.32 1,801,492 -0.72(-3.28%)
Apr 30, 2013 23.25 23.45 21.63 22.04 1,371,982 -1.30(-5.58%)
Apr 29, 2013 23.15 23.51 22.97 23.34 763,336 +0.38(+1.67%)
Apr 26, 2013 22.47 23.19 22.26 22.96 476,969 -0.23(-1.00%)
Apr 25, 2013 23.06 23.60 22.83 23.19 941,860 +0.25(+1.07%)
Apr 24, 2013 22.69 23.05 22.69 22.94 836,714 +0.22(+0.96%)
Apr 23, 2013 22.66 23.11 22.08 22.73 816,027 +0.05(+0.22%)
Apr 22, 2013 21.71 22.91 21.44 22.68 845,869 +1.00(+4.61%)
Apr 19, 2013 21.20 21.79 20.80 21.68 875,455 +0.62(+2.92%)
Apr 18, 2013 21.50 21.58 20.63 21.06 1,694,116 -0.22(-1.05%)
Apr 17, 2013 22.47 22.48 20.94 21.29 1,846,228 -1.32(-5.86%)
Apr 16, 2013 22.29 23.11 22.12 22.61 1,192,318 +0.61(+2.76%)
Apr 15, 2013 22.62 22.66 21.76 22.00 1,276,519 -0.72(-3.18%)
Apr 12, 2013 23.23 23.23 22.58 22.73 1,327,927 -0.62(-2.64%)
Apr 11, 2013 24.98 25.13 23.31 23.34 2,206,626 -1.56(-6.28%)
Apr 10, 2013 24.69 25.06 24.31 24.91 1,145,338 +0.29(+1.18%)
Apr 09, 2013 24.13 25.21 24.13 24.62 1,004,756 +0.38(+1.58%)
Apr 08, 2013 24.73 25.40 23.72 24.23 2,830,248 -0.39(-1.59%)
Apr 05, 2013 24.32 24.73 23.55 24.62 1,389,408 -0.01(-0.06%)
Apr 04, 2013 24.33 25.09 23.95 24.64 2,040,708 +0.53(+2.19%)
Apr 03, 2013 25.43 25.67 23.92 24.11 4,061,541 -2.11(-8.06%)
Apr 02, 2013 26.85 27.11 26.09 26.22 1,251,355 -0.49(-1.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.