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

Historical Prices

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.