Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
PBF Energy Inc
(NY:
PBF
)
28.52
-0.31 (-1.08%)
Official Closing Price
Updated: 7:00 PM EDT, Oct 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2020
10.29
10.63
9.995
10.19
4,251,550
-0.28(-2.66%)
May 28, 2020
10.94
10.98
10.41
10.47
4,627,462
-0.44(-4.05%)
May 27, 2020
11.38
11.58
10.42
10.91
5,045,275
-0.12(-1.04%)
May 26, 2020
10.86
11.18
10.52
11.02
4,608,387
+0.99(+9.85%)
May 22, 2020
10.06
10.24
9.727
10.03
4,033,150
-0.02(-0.19%)
May 21, 2020
10.76
10.95
10.01
10.05
5,487,726
-0.66(-6.18%)
May 20, 2020
10.18
10.77
10.16
10.71
5,205,762
+0.88(+8.98%)
May 19, 2020
10.28
10.71
9.756
9.832
5,814,588
-0.64(-6.14%)
May 18, 2020
9.276
10.98
9.233
10.47
9,015,875
+1.76(+20.13%)
May 15, 2020
8.796
9.583
8.326
8.720
4,554,912
-0.17(-1.94%)
May 14, 2020
8.825
9.209
8.355
8.892
4,324,202
-0.20(-2.22%)
May 13, 2020
9.736
9.804
8.825
9.094
4,310,768
-0.61(-6.32%)
May 12, 2020
10.41
10.73
9.688
9.708
3,488,240
-0.60(-5.86%)
May 11, 2020
10.05
10.61
9.938
10.31
3,777,071
+0.12(+1.13%)
May 08, 2020
8.979
10.35
8.969
10.20
5,497,107
+1.26(+14.06%)
May 07, 2020
9.094
9.660
8.691
8.940
5,377,221
+0.14(+1.64%)
May 06, 2020
9.842
9.938
8.796
8.796
4,610,939
-0.96(-9.83%)
May 05, 2020
11.03
11.28
9.650
9.756
5,640,079
-0.64(-6.18%)
May 04, 2020
8.931
10.47
8.729
10.40
4,361,908
+1.18(+12.80%)
May 01, 2020
10.26
10.32
9.027
9.218
4,934,688
-1.72(-15.70%)
Apr 30, 2020
10.52
11.51
10.21
10.94
7,969,060
+0.24(+2.24%)
Apr 29, 2020
9.592
10.94
9.372
10.70
6,025,550
+2.06(+23.89%)
Apr 28, 2020
8.374
8.777
8.010
8.633
3,678,292
+0.70(+8.83%)
Apr 27, 2020
7.233
8.000
6.974
7.933
3,404,115
+0.69(+9.54%)
Apr 24, 2020
7.089
7.396
6.907
7.242
3,804,117
-0.12(-1.56%)
Apr 23, 2020
6.974
7.473
6.926
7.357
4,486,135
+0.36(+5.21%)
Apr 22, 2020
7.300
7.396
6.801
6.993
3,843,805
+0.04(+0.55%)
Apr 21, 2020
6.532
7.156
6.465
6.955
4,159,511
+0.09(+1.26%)
Apr 20, 2020
6.628
7.309
6.360
6.868
5,027,545
-0.44(-6.04%)
Apr 17, 2020
6.341
7.338
6.341
7.309
6,584,831
+1.14(+18.51%)
Apr 16, 2020
6.417
6.437
5.899
6.168
5,037,808
-0.17(-2.72%)
Apr 15, 2020
6.475
6.561
6.235
6.341
4,064,408
-0.60(-8.70%)
Apr 14, 2020
7.204
7.530
6.782
6.945
4,872,476
-0.36(-4.99%)
Apr 13, 2020
8.039
8.048
7.070
7.309
4,249,385
-0.09(-1.17%)
Apr 09, 2020
8.182
8.453
7.041
7.396
5,240,656
-0.04(-0.52%)
Apr 08, 2020
7.050
7.808
7.041
7.434
5,962,283
+0.58(+8.39%)
Apr 07, 2020
6.907
7.415
6.585
6.859
9,071,199
+0.55(+8.66%)
Apr 06, 2020
5.775
6.360
5.708
6.312
4,433,956
+0.79(+14.24%)
Apr 03, 2020
5.928
6.053
5.295
5.525
5,484,388
-0.12(-2.21%)
Apr 02, 2020
5.871
6.753
5.583
5.650
6,243,762
-0.02(-0.34%)
Apr 01, 2020
6.379
6.628
5.660
5.669
5,369,739
-1.12(-16.53%)
Mar 31, 2020
7.760
7.770
6.724
6.791
5,983,428
-0.54(-7.33%)
Mar 30, 2020
7.060
7.386
6.254
7.329
7,355,319
+1.23(+20.13%)
Mar 27, 2020
7.194
7.194
5.995
6.101
7,995,621
-1.57(-20.50%)
Mar 26, 2020
6.993
8.720
6.686
7.674
9,126,753
+1.31(+20.66%)
Mar 25, 2020
5.919
6.455
4.979
6.360
11,556,008
+0.53(+9.05%)
Mar 24, 2020
6.187
6.216
5.669
5.832
9,487,054
+0.16(+2.88%)
Mar 23, 2020
7.223
7.252
5.439
5.669
5,733,484
-1.67(-22.75%)
Mar 20, 2020
7.492
8.106
6.955
7.338
6,600,052
+0.38(+5.52%)
Mar 19, 2020
6.734
7.233
5.995
6.955
5,791,144
+0.21(+3.13%)
Mar 18, 2020
7.636
8.230
6.254
6.744
4,358,286
-1.35(-16.71%)
Mar 17, 2020
10.38
10.41
7.904
8.096
5,994,957
-2.05(-20.23%)
Mar 16, 2020
12.04
14.59
10.07
10.15
6,920,460
-5.20(-33.87%)
Mar 13, 2020
11.26
15.35
9.660
15.35
5,949,126
+5.00(+48.29%)
Mar 12, 2020
11.69
12.04
9.756
10.35
6,147,796
-2.28(-18.07%)
Mar 11, 2020
14.33
14.66
11.39
12.63
5,726,310
-2.31(-15.47%)
Mar 10, 2020
15.18
15.83
13.84
14.95
4,244,699
+0.45(+3.11%)
Mar 09, 2020
13.51
15.90
13.51
14.49
6,906,641
-1.87(-11.43%)
Mar 06, 2020
16.91
16.91
15.88
16.36
4,633,098
-0.54(-3.18%)
Mar 05, 2020
17.91
18.58
16.66
16.90
3,808,776
-1.64(-8.85%)
Mar 04, 2020
19.53
19.69
18.15
18.54
3,360,172
-0.53(-2.77%)
Mar 03, 2020
20.96
20.98
18.95
19.07
2,975,520
-2.00(-9.51%)
Mar 02, 2020
21.57
21.75
19.96
21.07
4,409,241
-0.40(-1.88%)
Feb 28, 2020
20.75
21.76
20.39
21.48
2,594,214
-0.13(-0.62%)
Feb 27, 2020
22.03
22.92
21.03
21.61
3,190,077
-1.07(-4.74%)
Feb 26, 2020
22.73
23.72
22.09
22.69
3,848,634
+0.12(+0.51%)
Feb 25, 2020
23.92
23.92
22.23
22.57
2,135,400
-1.29(-5.43%)
Feb 24, 2020
25.05
25.05
23.54
23.87
3,108,279
-2.28(-8.73%)
Feb 21, 2020
26.49
26.69
25.84
26.15
1,553,000
-0.62(-2.30%)
Feb 20, 2020
25.84
26.95
25.69
26.77
1,852,414
+0.80(+3.07%)
Feb 19, 2020
26.19
26.24
25.36
25.97
2,350,783
+0.10(+0.40%)
Feb 18, 2020
26.71
26.96
25.65
25.86
2,459,802
-1.72(-6.23%)
Feb 14, 2020
27.25
27.82
26.92
27.58
1,680,529
+0.49(+1.82%)
Feb 13, 2020
27.52
28.06
25.98
27.09
3,318,642
-0.33(-1.21%)
Feb 12, 2020
27.15
27.87
27.10
27.42
2,022,349
+0.84(+3.18%)
Feb 11, 2020
26.80
26.83
26.20
26.58
1,752,917
+0.14(+0.54%)
Feb 10, 2020
25.68
26.61
25.59
26.43
2,031,550
+0.54(+2.09%)
Feb 07, 2020
24.93
26.05
24.71
25.89
2,061,322
+0.83(+3.29%)
Feb 06, 2020
25.41
25.75
25.07
25.07
1,681,327
-0.34(-1.34%)
Feb 05, 2020
24.60
25.82
24.49
25.41
2,029,025
+1.24(+5.14%)
Feb 04, 2020
24.97
25.16
23.73
24.17
2,849,639
-0.31(-1.28%)
Feb 03, 2020
25.95
26.04
24.19
24.48
3,393,612
-1.42(-5.49%)
Jan 31, 2020
26.10
26.33
25.46
25.90
4,162,801
-0.65(-2.43%)
Jan 30, 2020
25.85
26.59
25.77
26.55
2,283,886
+0.38(+1.45%)
Jan 29, 2020
26.52
27.77
26.13
26.17
1,306,423
-0.09(-0.36%)
Jan 28, 2020
25.62
26.63
25.38
26.26
1,556,937
+0.83(+3.25%)
Jan 27, 2020
25.79
25.89
24.95
25.44
2,744,063
-1.23(-4.62%)
Jan 24, 2020
27.42
27.51
26.42
26.67
2,323,651
-0.72(-2.63%)
Jan 23, 2020
27.69
27.87
26.69
27.39
2,580,602
-0.65(-2.33%)
Jan 22, 2020
29.09
29.09
27.81
28.05
1,623,563
-0.34(-1.20%)
Jan 21, 2020
29.13
29.40
28.10
28.39
2,461,720
-1.03(-3.51%)
Jan 17, 2020
29.54
29.65
29.08
29.42
1,651,545
-0.11(-0.39%)
Jan 16, 2020
30.21
30.30
29.11
29.54
1,912,913
-0.46(-1.52%)
Jan 15, 2020
31.13
31.73
29.61
29.99
2,151,116
-1.52(-4.82%)
Jan 14, 2020
31.65
31.74
31.09
31.51
849,761
-0.08(-0.24%)
Jan 13, 2020
31.92
32.25
31.39
31.59
1,061,862
-0.26(-0.80%)
Jan 10, 2020
30.68
31.97
30.55
31.84
2,005,041
+1.22(+4.00%)
Jan 09, 2020
29.67
30.66
29.32
30.62
1,331,205
+1.02(+3.43%)
Jan 08, 2020
29.62
29.82
28.82
29.60
1,471,253
+0.00(+0.00%)
Jan 07, 2020
29.32
29.67
28.85
29.60
1,571,576
+0.68(+2.36%)
Jan 06, 2020
28.43
29.08
28.15
28.92
1,557,267
+0.37(+1.30%)
Jan 03, 2020
29.41
29.78
28.20
28.55
1,782,025
-1.61(-5.35%)
Jan 02, 2020
30.05
30.34
29.63
30.16
756,460
+0.40(+1.34%)
Dec 31, 2019
29.30
29.83
29.26
29.76
768,332
+0.28(+0.97%)
Dec 30, 2019
29.41
30.02
29.41
29.48
673,264
+0.00(+0.00%)
Dec 27, 2019
30.11
30.11
29.42
29.48
774,761
-0.45(-1.49%)
Dec 26, 2019
29.95
30.44
29.89
29.93
692,154
-0.28(-0.94%)
Dec 24, 2019
30.33
30.84
30.12
30.21
321,034
-0.12(-0.41%)
Dec 23, 2019
29.99
30.84
29.64
30.33
927,105
+0.34(+1.14%)
Dec 20, 2019
29.82
30.17
29.45
29.99
3,071,537
+0.33(+1.12%)
Dec 19, 2019
29.75
29.86
29.39
29.66
1,652,816
-0.04(-0.13%)
Dec 18, 2019
29.78
29.91
29.33
29.70
1,302,267
-0.20(-0.67%)
Dec 17, 2019
29.26
30.11
29.17
29.90
1,615,299
+0.93(+3.21%)
Dec 16, 2019
28.53
29.26
28.29
28.97
1,319,204
+0.64(+2.24%)
Dec 13, 2019
28.94
29.11
28.24
28.33
1,193,286
-0.58(-2.00%)
Dec 12, 2019
28.25
28.96
28.17
28.91
1,793,083
+0.70(+2.49%)
Dec 11, 2019
29.20
29.39
28.07
28.21
1,950,740
-1.01(-3.44%)
Dec 10, 2019
28.22
29.25
27.90
29.21
2,757,857
+0.91(+3.22%)
Dec 09, 2019
29.38
29.38
28.19
28.30
1,959,915
-1.08(-3.68%)
Dec 06, 2019
29.79
29.82
29.33
29.38
1,968,680
-0.12(-0.42%)
Dec 05, 2019
29.55
29.70
28.93
29.51
1,904,946
-0.05(-0.16%)
Dec 04, 2019
30.59
30.74
29.41
29.56
1,921,297
-0.58(-1.92%)
Dec 03, 2019
29.94
30.59
29.66
30.13
1,359,421
-0.16(-0.53%)
Dec 02, 2019
30.17
30.92
29.90
30.30
1,658,363
+0.60(+2.01%)
Nov 29, 2019
29.94
30.00
29.48
29.70
649,340
-0.54(-1.79%)
Nov 27, 2019
30.15
30.44
29.79
30.24
944,553
+0.31(+1.05%)
Nov 26, 2019
30.08
30.11
29.66
29.93
1,394,119
-0.13(-0.44%)
Nov 25, 2019
30.13
30.73
29.90
30.06
1,097,568
+0.05(+0.16%)
Nov 22, 2019
30.04
30.53
29.95
30.01
1,118,455
+0.17(+0.57%)
Nov 21, 2019
29.38
30.28
29.25
29.84
1,607,033
+0.65(+2.21%)
Nov 20, 2019
29.62
29.89
28.23
29.19
2,851,561
-1.11(-3.66%)
Nov 19, 2019
31.14
31.24
29.84
30.30
3,287,575
-0.96(-3.07%)
Nov 18, 2019
31.74
31.94
31.07
31.26
1,529,278
-0.48(-1.52%)
Nov 15, 2019
31.95
32.26
31.62
31.75
1,112,448
-0.17(-0.54%)
Nov 14, 2019
31.47
31.93
31.22
31.92
952,216
+0.64(+2.03%)
Nov 13, 2019
31.10
31.65
30.83
31.28
1,678,700
+0.25(+0.79%)
Nov 12, 2019
30.89
31.57
30.77
31.04
1,522,935
+0.30(+0.98%)
Nov 11, 2019
30.42
30.87
30.33
30.73
1,183,352
-0.11(-0.37%)
Nov 08, 2019
30.26
30.90
29.96
30.85
1,068,725
+0.41(+1.36%)
Nov 07, 2019
30.87
31.09
30.09
30.43
1,763,504
+0.04(+0.12%)
Nov 06, 2019
30.92
31.22
30.21
30.40
1,695,312
-0.96(-3.06%)
Nov 05, 2019
31.72
32.02
30.77
31.36
2,736,353
-0.22(-0.68%)
Nov 04, 2019
32.46
32.82
31.42
31.57
2,261,358
-0.56(-1.76%)
Nov 01, 2019
30.65
32.52
30.62
32.14
2,229,241
+1.79(+5.89%)
Oct 31, 2019
31.17
32.24
29.89
30.35
2,975,424
+0.12(+0.40%)
Oct 30, 2019
30.73
30.73
29.72
30.23
1,684,695
-0.53(-1.71%)
Oct 29, 2019
30.90
31.22
30.50
30.75
1,664,393
-0.25(-0.82%)
Oct 28, 2019
30.47
31.05
30.37
31.01
1,887,603
+0.80(+2.65%)
Oct 25, 2019
29.36
30.61
29.28
30.21
1,825,278
+0.75(+2.55%)
Oct 24, 2019
29.00
29.62
28.58
29.46
1,490,270
+0.70(+2.42%)
Oct 23, 2019
28.57
29.07
28.37
28.76
1,688,253
+0.22(+0.76%)
Oct 22, 2019
28.28
29.05
28.15
28.54
1,826,287
+0.22(+0.76%)
Oct 21, 2019
28.07
28.63
27.84
28.33
2,470,094
+0.80(+2.90%)
Oct 18, 2019
26.80
27.58
26.72
27.53
1,694,346
+0.57(+2.13%)
Oct 17, 2019
26.79
27.04
26.52
26.96
1,419,586
+0.39(+1.45%)
Oct 16, 2019
26.70
27.32
26.29
26.57
1,572,462
-0.23(-0.84%)
Oct 15, 2019
26.01
27.10
25.75
26.80
1,563,617
+0.70(+2.67%)
Oct 14, 2019
25.29
26.25
25.00
26.10
1,587,607
+0.55(+2.13%)
Oct 11, 2019
25.95
26.01
25.52
25.55
1,321,441
+0.10(+0.41%)
Oct 10, 2019
25.12
25.64
25.02
25.45
3,207,126
+0.49(+1.96%)
Oct 09, 2019
25.13
25.34
24.87
24.96
1,289,112
+0.25(+1.03%)
Oct 08, 2019
24.83
25.07
24.66
24.71
1,081,961
-0.47(-1.87%)
Oct 07, 2019
25.44
25.61
25.14
25.18
1,167,170
-0.09(-0.37%)
Oct 04, 2019
24.55
25.30
24.55
25.27
1,227,843
+0.87(+3.54%)
Oct 03, 2019
23.97
24.46
23.55
24.41
1,838,516
+0.24(+1.01%)
Oct 02, 2019
25.48
25.54
24.01
24.16
2,004,720
-1.53(-5.96%)
Oct 01, 2019
25.84
26.17
25.57
25.70
2,253,396
+0.13(+0.52%)
Sep 30, 2019
25.05
25.63
24.94
25.56
1,589,881
+0.65(+2.60%)
Sep 27, 2019
24.99
25.36
24.77
24.91
1,617,766
-0.09(-0.38%)
Sep 26, 2019
24.39
25.11
24.39
25.01
1,519,378
+0.36(+1.45%)
Sep 25, 2019
24.38
24.83
24.35
24.65
1,590,904
+0.26(+1.08%)
Sep 24, 2019
24.35
24.48
23.85
24.39
1,985,005
+0.01(+0.04%)
Sep 23, 2019
23.01
24.52
23.01
24.38
2,410,584
+1.26(+5.45%)
Sep 20, 2019
23.32
23.46
23.01
23.12
6,361,618
-0.23(-1.01%)
Sep 19, 2019
23.50
23.57
23.13
23.35
2,138,312
+0.05(+0.20%)
Sep 18, 2019
22.90
23.44
22.16
23.31
2,120,731
+0.69(+3.03%)
Sep 17, 2019
21.75
22.80
21.33
22.62
3,818,904
+0.71(+3.22%)
Sep 16, 2019
23.61
23.61
20.98
21.92
7,100,447
-2.15(-8.95%)
Sep 13, 2019
24.29
24.44
23.69
24.07
2,103,521
+0.09(+0.39%)
Sep 12, 2019
23.94
24.31
23.51
23.97
1,499,674
-0.35(-1.43%)
Sep 11, 2019
24.16
24.54
23.65
24.32
2,038,657
+0.40(+1.69%)
Sep 10, 2019
22.71
24.34
22.67
23.92
2,649,128
+0.94(+4.09%)
Sep 09, 2019
23.22
23.54
22.51
22.98
3,043,627
-0.08(-0.37%)
Sep 06, 2019
23.17
23.43
22.72
23.06
1,499,917
-0.05(-0.20%)
Sep 05, 2019
22.43
23.13
22.31
23.11
1,865,800
+1.03(+4.68%)
Sep 04, 2019
22.41
22.55
22.00
22.08
2,586,811
+0.05(+0.21%)
Sep 03, 2019
21.77
22.26
21.47
22.03
1,710,076
-0.25(-1.14%)
Aug 30, 2019
22.55
22.56
21.78
22.28
2,096,182
-0.28(-1.25%)
Aug 29, 2019
21.48
22.82
21.46
22.56
3,114,626
+1.22(+5.73%)
Aug 28, 2019
20.67
21.59
20.45
21.34
1,996,034
+0.64(+3.09%)
Aug 27, 2019
21.30
21.44
20.60
20.70
2,160,980
-0.39(-1.87%)
Aug 26, 2019
20.71
21.12
20.49
21.10
1,740,230
+0.65(+3.17%)
Aug 23, 2019
20.97
21.25
20.39
20.45
1,497,045
-0.59(-2.81%)
Aug 22, 2019
21.36
21.66
21.03
21.04
988,832
-0.23(-1.06%)
Aug 21, 2019
21.40
21.55
21.02
21.27
1,403,853
+0.17(+0.80%)
Aug 20, 2019
20.77
21.21
20.39
21.10
1,657,088
+0.18(+0.85%)
Aug 19, 2019
20.78
21.50
20.70
20.92
1,979,661
+0.48(+2.35%)
Aug 16, 2019
20.36
20.64
20.16
20.44
1,885,160
+0.19(+0.93%)
Aug 15, 2019
20.48
20.48
19.83
20.25
1,536,227
-0.22(-1.06%)
Aug 14, 2019
20.71
20.83
20.22
20.47
2,135,904
-0.61(-2.90%)
Aug 13, 2019
20.87
22.04
20.49
21.08
2,203,223
+0.18(+0.84%)
Aug 12, 2019
21.20
21.25
20.54
20.90
1,926,457
-0.35(-1.66%)
Aug 09, 2019
21.25
21.61
21.08
21.26
2,534,138
-0.11(-0.52%)
Aug 08, 2019
20.94
21.39
20.80
21.37
2,625,050
+0.54(+2.58%)
Aug 07, 2019
21.26
21.26
20.05
20.83
2,722,136
-0.75(-3.48%)
Aug 06, 2019
22.24
22.52
21.26
21.58
2,723,944
-0.24(-1.11%)
Aug 05, 2019
22.27
22.61
21.17
21.82
3,598,256
-0.91(-4.00%)
Aug 02, 2019
23.19
23.44
22.45
22.73
2,726,966
-0.58(-2.47%)
Aug 01, 2019
25.05
25.51
23.28
23.31
4,816,807
-2.61(-10.06%)
Jul 31, 2019
26.54
26.65
25.54
25.91
2,519,434
-0.52(-1.97%)
Jul 30, 2019
25.88
26.50
25.53
26.43
1,395,713
+0.37(+1.42%)
Jul 29, 2019
26.22
26.51
25.77
26.06
1,079,770
-0.27(-1.02%)
Jul 26, 2019
26.27
26.57
26.12
26.33
1,215,601
+0.07(+0.28%)
Jul 25, 2019
26.48
26.48
25.48
26.26
2,251,366
-0.05(-0.18%)
Jul 24, 2019
25.49
26.41
25.22
26.30
1,293,594
+0.77(+3.02%)
Jul 23, 2019
25.50
25.75
25.08
25.53
1,872,055
+0.07(+0.29%)
Jul 22, 2019
25.97
25.99
24.85
25.46
1,619,772
-0.36(-1.40%)
Jul 19, 2019
26.01
26.08
25.46
25.82
1,447,555
-0.13(-0.50%)
Jul 18, 2019
25.27
26.06
25.07
25.95
1,825,201
+0.55(+2.15%)
Jul 17, 2019
26.63
26.72
25.31
25.40
2,936,675
-1.24(-4.67%)
Jul 16, 2019
26.81
27.13
26.52
26.65
1,598,114
-0.17(-0.62%)
Jul 15, 2019
27.57
27.70
26.33
26.81
1,678,213
-0.75(-2.73%)
Jul 12, 2019
27.96
28.06
27.51
27.56
1,052,953
-0.38(-1.36%)
Jul 11, 2019
27.74
28.06
27.48
27.94
1,237,899
+0.45(+1.62%)
Jul 10, 2019
27.52
27.91
27.02
27.50
1,421,617
+0.44(+1.61%)
Jul 09, 2019
26.60
27.21
26.33
27.06
1,510,574
+0.44(+1.64%)
Jul 08, 2019
27.13
27.36
26.44
26.63
1,624,049
-0.58(-2.15%)
Jul 05, 2019
26.91
27.33
26.68
27.21
741,885
+0.25(+0.93%)
Jul 03, 2019
27.09
27.18
26.82
26.96
1,377,495
-0.05(-0.17%)
Jul 02, 2019
28.05
28.05
26.78
27.01
3,110,104
-1.26(-4.46%)
Jul 01, 2019
29.48
29.95
28.23
28.27
2,353,798
-0.77(-2.65%)
Jun 28, 2019
27.84
29.05
27.71
29.04
2,962,908
+1.30(+4.68%)
Jun 27, 2019
27.64
28.02
27.23
27.74
2,125,296
+0.02(+0.07%)
Jun 26, 2019
27.46
27.97
26.61
27.72
6,003,295
+1.93(+7.48%)
Jun 25, 2019
25.38
26.02
25.11
25.79
2,688,247
+0.24(+0.94%)
Jun 24, 2019
26.67
26.87
25.49
25.55
3,053,163
-0.89(-3.37%)
Jun 21, 2019
25.86
26.48
25.18
26.44
8,289,762
+2.68(+11.28%)
Jun 20, 2019
23.25
24.08
23.24
23.76
2,276,358
+0.96(+4.23%)
Jun 19, 2019
22.90
23.29
22.72
22.80
2,628,493
-0.02(-0.08%)
Jun 18, 2019
23.02
23.72
22.71
22.81
3,193,151
+0.19(+0.82%)
Jun 17, 2019
22.18
23.09
22.08
22.63
2,838,359
+0.45(+2.05%)
Jun 14, 2019
22.59
22.65
21.96
22.17
2,287,849
-0.53(-2.33%)
Jun 13, 2019
22.81
23.15
22.40
22.70
2,821,680
+0.07(+0.29%)
Jun 12, 2019
24.59
24.69
22.52
22.64
2,982,981
-1.67(-6.87%)
Jun 11, 2019
23.73
24.84
23.73
24.31
2,014,077
+0.65(+2.74%)
Jun 10, 2019
23.31
24.42
23.31
23.66
2,161,647
+0.65(+2.82%)
Jun 07, 2019
22.91
23.29
22.12
23.01
2,097,392
+0.16(+0.69%)
Jun 06, 2019
23.64
24.02
22.39
22.85
3,633,882
-1.05(-4.39%)
Jun 05, 2019
25.17
25.25
23.34
23.90
2,586,621
-1.14(-4.56%)
Jun 04, 2019
24.03
25.07
24.03
25.04
1,267,148
+0.87(+3.61%)
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
.