PBF Energy Inc (NY: PBF )

33.22 +0.15 (+0.45%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 14.18 14.37 12.36 13.61 7,354,233 -0.62(-4.38%)
Feb 25, 2021 14.67 15.00 14.00 14.24 7,461,711 -0.46(-3.13%)
Feb 24, 2021 14.12 14.85 13.73 14.70 5,947,531 +0.71(+5.07%)
Feb 23, 2021 13.61 14.19 12.66 13.99 6,200,294 +0.35(+2.53%)
Feb 22, 2021 13.02 14.14 12.78 13.64 7,190,108 +0.68(+5.25%)
Feb 19, 2021 11.49 13.08 11.41 12.96 7,710,460 +1.65(+14.58%)
Feb 18, 2021 11.31 11.48 10.69 11.31 5,499,490 -0.09(-0.76%)
Feb 17, 2021 11.15 11.42 10.80 11.40 4,806,663 +0.27(+2.41%)
Feb 16, 2021 10.61 11.35 10.45 11.13 9,213,438 +1.02(+10.05%)
Feb 12, 2021 9.299 10.19 9.222 10.11 8,184,351 +0.77(+8.20%)
Feb 11, 2021 8.791 10.19 8.714 9.347 11,107,228 +0.20(+2.20%)
Feb 10, 2021 9.107 9.328 8.676 9.146 8,380,084 +0.11(+1.17%)
Feb 09, 2021 9.807 9.865 9.011 9.040 8,832,781 -0.88(-8.89%)
Feb 08, 2021 9.347 10.09 9.251 9.922 6,262,005 +0.86(+9.52%)
Feb 05, 2021 9.155 9.424 8.887 9.059 4,019,782 +0.04(+0.43%)
Feb 04, 2021 9.203 9.395 8.714 9.021 4,371,024 +0.02(+0.21%)
Feb 03, 2021 8.321 9.174 8.321 9.002 5,578,879 +0.74(+8.93%)
Feb 02, 2021 8.340 8.963 8.129 8.264 6,270,673 +0.11(+1.29%)
Feb 01, 2021 8.484 8.484 7.851 8.158 6,600,153 +0.04(+0.47%)
Jan 29, 2021 9.299 9.874 7.995 8.120 10,057,698 -0.99(-10.84%)
Jan 28, 2021 10.68 11.54 8.705 9.107 13,883,315 -1.47(-13.87%)
Jan 27, 2021 7.775 13.08 7.736 10.57 28,137,212 +2.63(+33.05%)
Jan 26, 2021 8.273 8.513 7.880 7.947 6,700,920 -0.21(-2.59%)
Jan 25, 2021 7.765 8.173 7.478 8.158 6,760,825 +0.22(+2.78%)
Jan 22, 2021 7.602 7.952 7.564 7.938 3,674,508 -0.01(-0.12%)
Jan 21, 2021 8.177 8.283 7.540 7.947 7,053,564 -0.24(-2.93%)
Jan 20, 2021 8.340 8.494 7.803 8.187 5,545,251 -0.07(-0.81%)
Jan 19, 2021 7.966 8.331 7.871 8.254 5,973,696 +0.58(+7.62%)
Jan 15, 2021 7.803 8.110 7.449 7.669 7,119,843 -0.30(-3.73%)
Jan 14, 2021 7.132 7.976 7.084 7.966 10,680,268 +1.00(+14.31%)
Jan 13, 2021 7.228 7.497 6.931 6.969 4,623,731 -0.29(-3.96%)
Jan 12, 2021 6.653 7.257 6.442 7.257 8,058,223 +0.67(+10.19%)
Jan 11, 2021 6.126 6.711 5.972 6.586 7,027,811 +0.28(+4.41%)
Jan 08, 2021 6.787 6.787 6.231 6.308 8,563,318 -0.39(-5.87%)
Jan 07, 2021 6.912 7.037 6.634 6.701 5,742,403 -0.18(-2.65%)
Jan 06, 2021 6.912 7.152 6.548 6.883 10,671,615 -0.11(-1.51%)
Jan 05, 2021 6.586 7.295 6.586 6.989 8,070,487 +0.43(+6.58%)
Jan 04, 2021 6.893 7.075 6.423 6.557 6,015,180 -0.25(-3.66%)
Dec 31, 2020 6.806 6.806 6.806 4,916,791 +0.10(+1.43%)
Dec 30, 2020 6.500 6.778 6.500 6.711 4,916,791 +0.21(+3.24%)
Dec 29, 2020 6.653 6.787 6.413 6.500 4,624,804 -0.06(-0.88%)
Dec 28, 2020 6.711 7.017 6.528 6.557 3,507,265 -0.04(-0.58%)
Dec 24, 2020 6.902 6.922 6.538 6.596 1,932,804 -0.33(-4.71%)
Dec 23, 2020 6.423 6.960 6.423 6.922 5,703,455 +0.59(+9.39%)
Dec 22, 2020 6.327 6.490 6.260 6.327 3,962,766 +0.01(+0.15%)
Dec 21, 2020 5.944 6.481 5.905 6.318 5,719,217 -0.21(-3.23%)
Dec 18, 2020 6.576 6.701 6.337 6.528 7,283,196 -0.11(-1.59%)
Dec 17, 2020 6.519 6.874 6.241 6.634 6,080,150 +0.17(+2.67%)
Dec 16, 2020 6.979 6.998 6.385 6.461 8,757,661 -0.53(-7.54%)
Dec 15, 2020 7.142 7.247 6.768 6.989 6,009,817 -0.12(-1.75%)
Dec 14, 2020 8.043 8.043 7.113 7.113 8,594,360 -0.73(-9.29%)
Dec 11, 2020 8.254 8.340 7.621 7.842 7,109,203 -0.62(-7.36%)
Dec 10, 2020 7.554 8.503 7.535 8.465 8,510,352 +0.82(+10.79%)
Dec 09, 2020 7.641 7.976 7.362 7.641 7,316,863 +0.24(+3.24%)
Dec 08, 2020 7.439 7.842 7.247 7.401 5,535,447 -0.12(-1.53%)
Dec 07, 2020 7.765 7.890 7.458 7.516 4,282,604 -0.45(-5.66%)
Dec 04, 2020 7.708 8.149 7.669 7.966 5,545,456 +0.52(+6.95%)
Dec 03, 2020 7.621 7.813 7.324 7.449 3,713,982 -0.12(-1.52%)
Dec 02, 2020 6.912 7.612 6.845 7.564 5,487,372 +0.59(+8.53%)
Dec 01, 2020 7.228 7.573 6.950 6.969 4,396,481 +0.01(+0.14%)
Nov 30, 2020 7.430 7.525 6.950 6.960 4,349,571 -0.62(-8.22%)
Nov 27, 2020 7.554 7.732 7.506 7.583 1,742,017 -0.06(-0.75%)
Nov 25, 2020 7.458 7.813 7.296 7.641 3,806,464 -0.02(-0.25%)
Nov 24, 2020 8.283 8.331 7.525 7.660 6,339,462 -0.17(-2.20%)
Nov 23, 2020 7.046 7.842 7.037 7.832 6,157,738 +0.98(+14.27%)
Nov 20, 2020 7.056 7.171 6.778 6.854 3,573,638 +0.08(+1.13%)
Nov 19, 2020 6.241 7.094 6.241 6.778 4,215,416 +0.00(+0.00%)
Nov 18, 2020 7.324 7.439 6.759 6.778 5,410,123 -0.35(-4.97%)
Nov 17, 2020 6.739 7.132 6.481 7.132 4,915,243 +0.18(+2.62%)
Nov 16, 2020 6.615 6.998 6.365 6.950 5,862,981 +0.73(+11.71%)
Nov 13, 2020 5.838 6.365 5.829 6.222 6,012,567 +0.42(+7.27%)
Nov 12, 2020 5.925 6.116 5.685 5.800 3,983,750 -0.28(-4.57%)
Nov 11, 2020 6.404 6.519 5.886 6.078 6,605,222 -0.26(-4.08%)
Nov 10, 2020 6.586 6.615 5.982 6.337 7,110,045 -0.11(-1.64%)
Nov 09, 2020 5.742 6.691 5.723 6.442 15,352,724 +1.62(+33.60%)
Nov 06, 2020 5.043 5.177 4.707 4.822 5,495,699 -0.28(-5.45%)
Nov 05, 2020 4.966 5.215 4.899 5.100 6,305,926 +0.11(+2.11%)
Nov 04, 2020 4.870 5.023 4.649 4.995 5,891,518 +0.14(+2.96%)
Nov 03, 2020 4.975 5.138 4.784 4.851 6,571,734 -0.02(-0.39%)
Nov 02, 2020 4.621 4.870 4.496 4.870 5,898,491 +0.39(+8.78%)
Oct 30, 2020 4.161 4.487 4.151 4.477 5,980,126 +0.25(+5.90%)
Oct 29, 2020 3.930 4.458 3.892 4.228 8,215,734 +0.13(+3.28%)
Oct 28, 2020 4.324 4.362 4.065 4.093 9,695,977 -0.35(-7.97%)
Oct 27, 2020 4.908 4.995 4.429 4.448 10,514,059 -0.45(-9.20%)
Oct 26, 2020 5.129 5.167 4.832 4.899 5,749,652 -0.35(-6.58%)
Oct 23, 2020 5.234 5.531 5.129 5.244 4,941,174 +0.04(+0.74%)
Oct 22, 2020 5.100 5.234 4.697 5.206 8,044,564 +0.06(+1.12%)
Oct 21, 2020 5.244 5.330 5.138 5.148 3,921,233 -0.24(-4.45%)
Oct 20, 2020 5.215 5.464 5.191 5.388 3,826,918 +0.23(+4.46%)
Oct 19, 2020 5.186 5.263 5.004 5.158 5,201,238 -0.03(-0.55%)
Oct 16, 2020 5.464 5.541 5.177 5.186 6,000,571 -0.35(-6.24%)
Oct 15, 2020 5.321 5.551 5.100 5.531 5,409,487 +0.09(+1.58%)
Oct 14, 2020 5.493 5.723 5.416 5.445 5,199,102 -0.02(-0.35%)
Oct 13, 2020 5.838 5.843 5.455 5.464 5,658,993 -0.46(-7.77%)
Oct 12, 2020 5.867 5.944 5.723 5.925 3,079,715 +0.01(+0.16%)
Oct 09, 2020 6.327 6.346 5.857 5.915 4,545,934 -0.33(-5.22%)
Oct 08, 2020 5.982 6.250 5.877 6.241 3,577,713 +0.29(+4.83%)
Oct 07, 2020 5.848 5.982 5.738 5.953 4,808,753 +0.13(+2.31%)
Oct 06, 2020 6.097 6.279 5.800 5.819 4,390,071 -0.15(-2.57%)
Oct 05, 2020 5.886 6.097 5.838 5.972 4,979,508 +0.24(+4.18%)
Oct 02, 2020 5.148 5.809 5.148 5.733 10,264,236 +0.38(+7.17%)
Oct 01, 2020 5.474 5.752 5.206 5.349 11,632,097 -0.11(-1.93%)
Sep 30, 2020 5.464 5.752 5.416 5.455 8,441,507 -0.19(-3.40%)
Sep 29, 2020 5.771 5.838 5.579 5.646 4,611,787 -0.12(-2.16%)
Sep 28, 2020 5.522 5.944 5.484 5.771 8,347,192 +0.17(+3.08%)
Sep 25, 2020 5.848 5.972 5.512 5.599 7,144,148 -0.35(-5.81%)
Sep 24, 2020 5.838 6.107 5.627 5.944 5,551,550 +0.01(+0.16%)
Sep 23, 2020 6.586 6.759 5.934 5.934 6,476,697 -0.64(-9.77%)
Sep 22, 2020 6.567 6.739 6.528 6.576 3,528,938 +0.04(+0.59%)
Sep 21, 2020 6.404 6.567 6.260 6.538 5,077,025 -0.20(-2.99%)
Sep 18, 2020 6.787 6.864 6.471 6.739 26,658,912 -0.09(-1.26%)
Sep 17, 2020 6.711 6.993 6.672 6.826 4,272,660 -0.07(-0.97%)
Sep 16, 2020 6.691 7.276 6.576 6.893 6,326,972 +0.26(+3.90%)
Sep 15, 2020 6.730 6.959 6.559 6.634 3,888,180 -0.10(-1.42%)
Sep 14, 2020 6.567 6.859 6.461 6.730 5,065,449 +0.37(+5.88%)
Sep 11, 2020 6.318 6.481 6.078 6.356 5,169,618 +0.04(+0.61%)
Sep 10, 2020 6.883 6.941 6.308 6.318 7,914,510 -0.58(-8.47%)
Sep 09, 2020 7.525 7.602 6.778 6.902 10,587,396 -0.60(-8.05%)
Sep 08, 2020 8.091 8.091 7.458 7.506 5,710,123 -0.45(-5.66%)
Sep 04, 2020 8.225 8.302 7.751 7.957 4,870,137 -0.13(-1.66%)
Sep 03, 2020 8.129 8.484 7.995 8.091 4,481,052 -0.04(-0.47%)
Sep 02, 2020 7.966 8.292 7.919 8.129 4,212,212 +0.11(+1.31%)
Sep 01, 2020 8.110 8.302 7.861 8.024 4,144,948 -0.18(-2.22%)
Aug 31, 2020 8.848 8.848 8.197 8.206 4,477,615 -0.73(-8.15%)
Aug 28, 2020 8.254 9.011 8.206 8.935 5,241,177 +0.71(+8.62%)
Aug 27, 2020 8.724 8.743 8.024 8.225 7,223,851 -0.52(-5.92%)
Aug 26, 2020 8.743 9.011 8.570 8.743 3,006,318 -0.05(-0.55%)
Aug 25, 2020 9.011 9.165 8.609 8.791 2,148,345 -0.15(-1.71%)
Aug 24, 2020 8.388 9.126 8.331 8.944 3,153,862 +0.65(+7.86%)
Aug 21, 2020 8.331 8.522 8.197 8.292 3,349,888 -0.14(-1.70%)
Aug 20, 2020 8.858 8.896 8.340 8.436 4,769,875 -0.59(-6.58%)
Aug 19, 2020 8.848 9.203 8.695 9.031 2,823,004 +0.12(+1.40%)
Aug 18, 2020 9.146 9.165 8.868 8.906 2,885,156 -0.28(-3.03%)
Aug 17, 2020 9.021 9.328 8.896 9.184 3,030,995 +0.17(+1.91%)
Aug 14, 2020 8.733 9.069 8.657 9.011 2,304,365 +0.21(+2.40%)
Aug 13, 2020 9.289 9.366 8.757 8.800 4,091,602 -0.63(-6.71%)
Aug 12, 2020 9.011 9.539 8.810 9.433 4,813,355 +0.62(+7.07%)
Aug 11, 2020 9.280 9.500 8.753 8.810 4,153,674 -0.10(-1.08%)
Aug 10, 2020 8.896 9.088 8.638 8.906 3,388,171 +0.08(+0.87%)
Aug 07, 2020 8.388 8.858 8.249 8.829 3,352,496 +0.35(+4.07%)
Aug 06, 2020 8.791 9.161 8.451 8.484 3,808,561 -0.43(-4.84%)
Aug 05, 2020 9.452 9.491 8.628 8.916 5,145,231 -0.17(-1.90%)
Aug 04, 2020 9.011 9.275 8.570 9.088 5,034,414 +0.13(+1.50%)
Aug 03, 2020 8.676 9.337 8.360 8.954 7,654,136 +0.63(+7.60%)
Jul 31, 2020 7.756 8.431 7.650 8.321 6,611,424 +0.32(+3.95%)
Jul 30, 2020 8.091 8.206 7.631 8.005 5,578,776 -0.48(-5.65%)
Jul 29, 2020 7.986 8.484 7.909 8.484 4,220,240 +0.57(+7.14%)
Jul 28, 2020 7.909 8.101 7.880 7.919 3,301,339 -0.06(-0.72%)
Jul 27, 2020 8.273 8.350 7.976 7.976 2,887,517 -0.35(-4.15%)
Jul 24, 2020 8.292 8.528 8.254 8.321 2,958,925 -0.04(-0.46%)
Jul 23, 2020 8.273 8.503 8.120 8.360 2,730,483 -0.02(-0.23%)
Jul 22, 2020 8.216 8.551 8.101 8.379 3,349,334 -0.06(-0.68%)
Jul 21, 2020 7.947 8.848 7.938 8.436 6,304,878 +0.70(+9.05%)
Jul 20, 2020 7.832 8.120 7.708 7.736 4,330,909 -0.16(-2.06%)
Jul 17, 2020 8.522 8.753 7.803 7.899 6,140,454 -0.61(-7.21%)
Jul 16, 2020 8.436 8.690 8.150 8.513 3,096,392 -0.11(-1.22%)
Jul 15, 2020 8.944 9.079 8.398 8.618 5,291,448 +0.17(+2.04%)
Jul 14, 2020 7.966 8.580 7.736 8.446 3,791,529 +0.38(+4.76%)
Jul 13, 2020 8.388 8.427 7.899 8.062 2,721,145 -0.25(-3.00%)
Jul 10, 2020 7.669 8.321 7.525 8.312 3,476,211 +0.63(+8.24%)
Jul 09, 2020 8.331 8.379 7.669 7.679 5,215,194 -0.70(-8.35%)
Jul 08, 2020 8.139 8.484 7.871 8.379 4,238,398 +0.17(+2.10%)
Jul 07, 2020 8.724 8.772 8.182 8.206 3,948,262 -0.78(-8.64%)
Jul 06, 2020 9.433 9.472 8.522 8.983 8,766,473 -0.18(-1.99%)
Jul 02, 2020 9.491 9.611 9.126 9.165 4,746,736 -0.02(-0.21%)
Jul 01, 2020 9.884 10.30 9.136 9.184 4,546,639 -0.63(-6.45%)
Jun 30, 2020 9.050 9.874 8.762 9.817 5,092,672 +0.60(+6.56%)
Jun 29, 2020 9.404 9.639 9.088 9.213 4,110,423 +0.04(+0.42%)
Jun 26, 2020 9.913 9.951 9.069 9.174 16,070,682 -0.94(-9.29%)
Jun 25, 2020 10.09 10.36 9.730 10.11 4,655,719 -0.13(-1.31%)
Jun 24, 2020 10.83 11.04 10.02 10.25 5,728,301 -1.31(-11.36%)
Jun 23, 2020 12.37 12.52 11.53 11.56 3,117,964 -0.58(-4.81%)
Jun 22, 2020 12.09 12.34 11.61 12.15 3,666,194 -0.20(-1.63%)
Jun 19, 2020 12.75 12.94 12.22 12.35 8,062,306 -0.01(-0.08%)
Jun 18, 2020 11.29 12.62 11.26 12.36 4,513,787 +0.90(+7.87%)
Jun 17, 2020 12.19 12.30 11.43 11.46 3,263,326 -0.83(-6.79%)
Jun 16, 2020 12.71 12.98 11.82 12.29 4,631,951 +0.51(+4.31%)
Jun 15, 2020 10.62 11.83 10.29 11.78 5,976,415 +0.50(+4.42%)
Jun 12, 2020 11.60 11.79 10.62 11.28 4,714,920 +0.66(+6.23%)
Jun 11, 2020 11.22 11.95 10.58 10.62 5,124,816 -2.22(-17.31%)
Jun 10, 2020 13.56 13.67 12.78 12.85 3,624,354 -1.02(-7.33%)
Jun 09, 2020 13.66 14.11 13.15 13.86 4,255,843 -0.80(-5.43%)
Jun 08, 2020 14.38 14.94 13.84 14.66 6,227,720 +1.09(+8.06%)
Jun 05, 2020 12.69 14.06 12.69 13.56 6,870,432 +2.08(+18.11%)
Jun 04, 2020 11.29 11.71 11.05 11.48 3,977,362 +0.12(+1.01%)
Jun 03, 2020 11.32 11.77 11.19 11.37 3,921,724 +0.38(+3.49%)
Jun 02, 2020 10.35 11.02 10.33 10.99 3,423,700 +0.48(+4.56%)
Jun 01, 2020 10.14 10.70 9.836 10.51 3,497,877 +0.33(+3.20%)
May 29, 2020 10.29 10.62 9.989 10.18 4,254,173 -0.28(-2.66%)
May 28, 2020 10.93 10.98 10.40 10.46 4,630,316 -0.44(-4.05%)
May 27, 2020 11.37 11.57 10.41 10.90 5,048,386 -0.12(-1.04%)
May 26, 2020 10.85 11.17 10.52 11.02 4,611,230 +0.99(+9.85%)
May 22, 2020 10.06 10.24 9.721 10.03 4,035,638 -0.02(-0.19%)
May 21, 2020 10.76 10.94 9.999 10.05 5,491,111 -0.66(-6.18%)
May 20, 2020 10.17 10.77 10.15 10.71 5,208,973 +0.88(+8.98%)
May 19, 2020 10.28 10.70 9.750 9.826 5,818,174 -0.64(-6.14%)
May 18, 2020 9.270 10.98 9.228 10.47 9,021,435 +1.75(+20.13%)
May 15, 2020 8.791 9.577 8.321 8.714 4,557,722 -0.17(-1.94%)
May 14, 2020 8.820 9.203 8.350 8.887 4,326,869 -0.20(-2.22%)
May 13, 2020 9.730 9.797 8.820 9.088 4,313,427 -0.61(-6.32%)
May 12, 2020 10.40 10.73 9.682 9.702 3,490,392 -0.60(-5.86%)
May 11, 2020 10.05 10.60 9.932 10.31 3,779,401 +0.12(+1.13%)
May 08, 2020 8.973 10.34 8.963 10.19 5,500,497 +1.26(+14.06%)
May 07, 2020 9.088 9.654 8.685 8.935 5,380,538 +0.14(+1.64%)
May 06, 2020 9.836 9.932 8.791 8.791 4,613,783 -0.96(-9.83%)
May 05, 2020 11.02 11.27 9.644 9.750 5,643,557 -0.64(-6.18%)
May 04, 2020 8.925 10.47 8.724 10.39 4,364,599 +1.18(+12.80%)
May 01, 2020 10.26 10.31 9.021 9.213 4,937,732 -1.72(-15.70%)
Apr 30, 2020 10.52 11.50 10.20 10.93 7,973,975 +0.24(+2.24%)
Apr 29, 2020 9.587 10.93 9.366 10.69 6,029,266 +2.06(+23.89%)
Apr 28, 2020 8.369 8.772 8.005 8.628 3,680,561 +0.70(+8.83%)
Apr 27, 2020 7.228 7.995 6.969 7.928 3,406,215 +0.69(+9.54%)
Apr 24, 2020 7.084 7.391 6.902 7.238 3,806,464 -0.12(-1.56%)
Apr 23, 2020 6.969 7.468 6.922 7.353 4,488,902 +0.36(+5.21%)
Apr 22, 2020 7.295 7.391 6.797 6.989 3,846,175 +0.04(+0.55%)
Apr 21, 2020 6.528 7.152 6.461 6.950 4,162,076 +0.09(+1.26%)
Apr 20, 2020 6.624 7.305 6.356 6.864 5,030,646 -0.44(-6.04%)
Apr 17, 2020 6.337 7.334 6.337 7.305 6,588,893 +1.14(+18.51%)
Apr 16, 2020 6.413 6.433 5.896 6.164 5,040,915 -0.17(-2.72%)
Apr 15, 2020 6.471 6.557 6.231 6.337 4,066,915 -0.60(-8.70%)
Apr 14, 2020 7.200 7.525 6.778 6.941 4,875,481 -0.36(-4.99%)
Apr 13, 2020 8.034 8.043 7.065 7.305 4,252,006 -0.09(-1.17%)
Apr 09, 2020 8.177 8.448 7.037 7.391 5,243,889 -0.04(-0.52%)
Apr 08, 2020 7.046 7.803 7.037 7.430 5,965,960 +0.58(+8.39%)
Apr 07, 2020 6.902 7.411 6.581 6.854 9,076,794 +0.55(+8.66%)
Apr 06, 2020 5.771 6.356 5.704 6.308 4,436,691 +0.79(+14.24%)
Apr 03, 2020 5.925 6.049 5.292 5.522 5,487,771 -0.12(-2.21%)
Apr 02, 2020 5.867 6.749 5.579 5.646 6,247,613 -0.02(-0.34%)
Apr 01, 2020 6.375 6.624 5.656 5.666 5,373,051 -1.12(-16.53%)
Mar 31, 2020 7.756 7.765 6.720 6.787 5,987,119 -0.54(-7.33%)
Mar 30, 2020 7.056 7.382 6.250 7.324 7,359,855 +1.23(+20.13%)
Mar 27, 2020 7.190 7.190 5.992 6.097 8,000,553 -1.57(-20.50%)
Mar 26, 2020 6.989 8.714 6.682 7.669 9,132,382 +1.31(+20.66%)
Mar 25, 2020 5.915 6.451 4.975 6.356 11,563,135 +0.53(+9.05%)
Mar 24, 2020 6.183 6.212 5.666 5.829 9,492,906 +0.16(+2.88%)
Mar 23, 2020 7.219 7.247 5.436 5.666 5,737,020 -1.67(-22.75%)
Mar 20, 2020 7.487 8.101 6.950 7.334 6,604,122 +0.38(+5.52%)
Mar 19, 2020 6.730 7.228 5.992 6.950 5,794,716 +0.21(+3.13%)
Mar 18, 2020 7.631 8.225 6.250 6.739 4,360,974 -1.35(-16.71%)
Mar 17, 2020 10.37 10.40 7.899 8.091 5,998,655 -2.05(-20.23%)
Mar 16, 2020 12.03 14.58 10.07 10.14 6,924,729 -5.20(-33.87%)
Mar 13, 2020 11.25 15.34 9.654 15.34 5,952,796 +4.99(+48.29%)
Mar 12, 2020 11.69 12.03 9.750 10.34 6,151,588 -2.28(-18.07%)
Mar 11, 2020 14.32 14.65 11.38 12.63 5,729,842 -2.31(-15.47%)
Mar 10, 2020 15.18 15.82 13.83 14.94 4,247,317 +0.45(+3.11%)
Mar 09, 2020 13.50 15.89 13.50 14.49 6,910,901 -1.87(-11.43%)
Mar 06, 2020 16.90 16.90 15.87 16.35 4,635,956 -0.54(-3.18%)
Mar 05, 2020 17.90 18.57 16.65 16.89 3,811,125 -1.64(-8.85%)
Mar 04, 2020 19.52 19.68 18.14 18.53 3,362,244 -0.53(-2.77%)
Mar 03, 2020 20.95 20.97 18.94 19.06 2,977,355 -2.00(-9.51%)
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.