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 (%)
Mar 31, 2021 13.45 13.93 13.25 13.57 2,956,635 +0.02(+0.14%)
Mar 30, 2021 13.33 13.97 13.31 13.55 1,908,732 +0.12(+0.86%)
Mar 29, 2021 13.35 13.99 13.25 13.44 2,173,928 -0.32(-2.30%)
Mar 26, 2021 14.17 14.44 13.41 13.76 3,522,856 -0.09(-0.62%)
Mar 25, 2021 12.45 13.86 12.12 13.84 5,642,535 +0.95(+7.37%)
Mar 24, 2021 13.44 13.86 12.87 12.89 3,855,776 -0.04(-0.30%)
Mar 23, 2021 12.93 13.63 12.56 12.93 4,241,172 -0.83(-6.06%)
Mar 22, 2021 13.91 13.93 13.34 13.77 3,337,808 -0.35(-2.45%)
Mar 19, 2021 13.83 14.64 13.47 14.11 6,352,879 +0.33(+2.37%)
Mar 18, 2021 16.00 16.06 13.65 13.78 6,590,578 -2.30(-14.31%)
Mar 17, 2021 16.47 16.75 15.71 16.09 4,536,027 -0.46(-2.78%)
Mar 16, 2021 17.27 17.46 16.40 16.55 3,049,489 -0.95(-5.43%)
Mar 15, 2021 17.82 17.98 16.88 17.50 2,673,961 -0.15(-0.87%)
Mar 12, 2021 17.17 18.01 16.95 17.65 3,480,740 +0.51(+2.97%)
Mar 11, 2021 16.45 17.61 16.28 17.14 5,132,432 +0.90(+5.55%)
Mar 10, 2021 15.26 16.52 15.26 16.24 5,824,084 +1.17(+7.77%)
Mar 09, 2021 16.32 16.55 15.06 15.07 6,540,234 -1.46(-8.82%)
Mar 08, 2021 16.31 16.74 15.42 16.53 5,684,177 +0.48(+2.99%)
Mar 05, 2021 15.84 16.25 14.90 16.05 5,338,650 +0.40(+2.58%)
Mar 04, 2021 15.62 16.30 14.96 15.65 7,835,405 +0.16(+1.05%)
Mar 03, 2021 14.86 16.22 14.85 15.48 6,674,941 +0.95(+6.53%)
Mar 02, 2021 14.15 14.98 14.05 14.53 4,044,858 +0.31(+2.16%)
Mar 01, 2021 14.14 14.48 13.80 14.23 3,997,481 +0.60(+4.44%)
Feb 26, 2021 14.19 14.38 12.36 13.62 7,349,700 -0.62(-4.38%)
Feb 25, 2021 14.68 15.01 14.01 14.24 7,457,112 -0.46(-3.13%)
Feb 24, 2021 14.13 14.86 13.74 14.71 5,943,865 +0.71(+5.07%)
Feb 23, 2021 13.62 14.20 12.67 14.00 6,196,472 +0.35(+2.53%)
Feb 22, 2021 13.03 14.15 12.79 13.65 7,185,676 +0.68(+5.25%)
Feb 19, 2021 11.50 13.08 11.42 12.97 7,705,707 +1.65(+14.58%)
Feb 18, 2021 11.32 11.49 10.70 11.32 5,496,100 -0.09(-0.76%)
Feb 17, 2021 11.16 11.42 10.81 11.41 4,803,700 +0.27(+2.41%)
Feb 16, 2021 10.62 11.36 10.46 11.14 9,207,759 +1.02(+10.05%)
Feb 12, 2021 9.305 10.20 9.228 10.12 8,179,306 +0.77(+8.21%)
Feb 11, 2021 8.796 10.20 8.720 9.353 11,100,381 +0.20(+2.20%)
Feb 10, 2021 9.113 9.334 8.681 9.151 8,374,918 +0.11(+1.17%)
Feb 09, 2021 9.813 9.871 9.017 9.046 8,827,337 -0.88(-8.89%)
Feb 08, 2021 9.353 10.10 9.257 9.928 6,258,145 +0.86(+9.52%)
Feb 05, 2021 9.161 9.429 8.892 9.065 4,017,305 +0.04(+0.43%)
Feb 04, 2021 9.209 9.401 8.720 9.027 4,368,330 +0.02(+0.21%)
Feb 03, 2021 8.326 9.180 8.326 9.007 5,575,440 +0.74(+8.93%)
Feb 02, 2021 8.345 8.969 8.134 8.269 6,266,808 +0.11(+1.29%)
Feb 01, 2021 8.489 8.489 7.856 8.163 6,596,085 +0.04(+0.47%)
Jan 29, 2021 9.305 9.880 8.000 8.125 10,051,498 -0.99(-10.84%)
Jan 28, 2021 10.69 11.55 8.710 9.113 13,874,757 -1.47(-13.87%)
Jan 27, 2021 7.780 13.08 7.741 10.58 28,119,868 +2.63(+33.05%)
Jan 26, 2021 8.278 8.518 7.885 7.952 6,696,790 -0.21(-2.59%)
Jan 25, 2021 7.770 8.178 7.482 8.163 6,756,657 +0.22(+2.78%)
Jan 22, 2021 7.607 7.957 7.569 7.943 3,672,243 -0.01(-0.12%)
Jan 21, 2021 8.182 8.288 7.545 7.952 7,049,216 -0.24(-2.93%)
Jan 20, 2021 8.345 8.499 7.808 8.192 5,541,833 -0.07(-0.81%)
Jan 19, 2021 7.971 8.336 7.875 8.259 5,970,014 +0.59(+7.62%)
Jan 15, 2021 7.808 8.115 7.453 7.674 7,115,454 -0.30(-3.73%)
Jan 14, 2021 7.137 7.981 7.089 7.971 10,673,684 +1.00(+14.31%)
Jan 13, 2021 7.233 7.501 6.935 6.974 4,620,880 -0.29(-3.96%)
Jan 12, 2021 6.657 7.262 6.446 7.262 8,053,256 +0.67(+10.19%)
Jan 11, 2021 6.130 6.715 5.976 6.590 7,023,479 +0.28(+4.41%)
Jan 08, 2021 6.791 6.791 6.235 6.312 8,558,040 -0.39(-5.87%)
Jan 07, 2021 6.916 7.041 6.638 6.705 5,738,863 -0.18(-2.65%)
Jan 06, 2021 6.916 7.156 6.552 6.887 10,665,037 -0.11(-1.51%)
Jan 05, 2021 6.590 7.300 6.590 6.993 8,065,512 +0.43(+6.58%)
Jan 04, 2021 6.897 7.079 6.427 6.561 6,011,472 -0.25(-3.66%)
Dec 31, 2020 6.811 6.811 6.811 4,913,760 +0.10(+1.43%)
Dec 30, 2020 6.504 6.782 6.504 6.715 4,913,760 +0.21(+3.24%)
Dec 29, 2020 6.657 6.791 6.417 6.504 4,621,953 -0.06(-0.88%)
Dec 28, 2020 6.715 7.022 6.532 6.561 3,505,103 -0.04(-0.58%)
Dec 24, 2020 6.907 6.926 6.542 6.600 1,931,613 -0.33(-4.71%)
Dec 23, 2020 6.427 6.964 6.427 6.926 5,699,939 +0.59(+9.39%)
Dec 22, 2020 6.331 6.494 6.264 6.331 3,960,324 +0.01(+0.15%)
Dec 21, 2020 5.947 6.485 5.909 6.321 5,715,692 -0.21(-3.23%)
Dec 18, 2020 6.580 6.705 6.341 6.532 7,278,707 -0.11(-1.59%)
Dec 17, 2020 6.523 6.878 6.245 6.638 6,076,402 +0.17(+2.67%)
Dec 16, 2020 6.983 7.003 6.389 6.465 8,752,262 -0.53(-7.54%)
Dec 15, 2020 7.146 7.252 6.772 6.993 6,006,113 -0.12(-1.75%)
Dec 14, 2020 8.048 8.048 7.118 7.118 8,589,062 -0.73(-9.29%)
Dec 11, 2020 8.259 8.345 7.626 7.847 7,104,821 -0.62(-7.36%)
Dec 10, 2020 7.559 8.509 7.540 8.470 8,505,106 +0.82(+10.79%)
Dec 09, 2020 7.645 7.981 7.367 7.645 7,312,353 +0.24(+3.24%)
Dec 08, 2020 7.444 7.847 7.252 7.405 5,532,035 -0.12(-1.53%)
Dec 07, 2020 7.770 7.895 7.463 7.521 4,279,964 -0.45(-5.66%)
Dec 04, 2020 7.712 8.154 7.674 7.971 5,542,038 +0.52(+6.95%)
Dec 03, 2020 7.626 7.818 7.329 7.453 3,711,693 -0.12(-1.52%)
Dec 02, 2020 6.916 7.616 6.849 7.568 5,483,989 +0.59(+8.53%)
Dec 01, 2020 7.233 7.578 6.955 6.974 4,393,771 +0.01(+0.14%)
Nov 30, 2020 7.434 7.530 6.955 6.964 4,346,890 -0.62(-8.22%)
Nov 27, 2020 7.559 7.736 7.511 7.588 1,740,943 -0.06(-0.75%)
Nov 25, 2020 7.463 7.818 7.301 7.645 3,804,117 -0.02(-0.25%)
Nov 24, 2020 8.288 8.336 7.530 7.664 6,335,554 -0.17(-2.20%)
Nov 23, 2020 7.050 7.847 7.041 7.837 6,153,943 +0.98(+14.27%)
Nov 20, 2020 7.060 7.175 6.782 6.859 3,571,436 +0.08(+1.13%)
Nov 19, 2020 6.245 7.098 6.245 6.782 4,212,818 +0.00(+0.00%)
Nov 18, 2020 7.329 7.444 6.763 6.782 5,406,788 -0.35(-4.97%)
Nov 17, 2020 6.744 7.137 6.485 7.137 4,912,213 +0.18(+2.62%)
Nov 16, 2020 6.619 7.003 6.369 6.955 5,859,367 +0.73(+11.71%)
Nov 13, 2020 5.842 6.369 5.832 6.226 6,008,861 +0.42(+7.27%)
Nov 12, 2020 5.928 6.120 5.688 5.803 3,981,294 -0.28(-4.57%)
Nov 11, 2020 6.408 6.523 5.890 6.082 6,601,150 -0.26(-4.08%)
Nov 10, 2020 6.590 6.619 5.986 6.341 7,105,662 -0.11(-1.64%)
Nov 09, 2020 5.746 6.696 5.727 6.446 15,343,260 +1.62(+33.60%)
Nov 06, 2020 5.046 5.180 4.710 4.825 5,492,311 -0.28(-5.45%)
Nov 05, 2020 4.969 5.218 4.902 5.103 6,302,039 +0.11(+2.11%)
Nov 04, 2020 4.873 5.026 4.652 4.998 5,887,887 +0.14(+2.96%)
Nov 03, 2020 4.979 5.142 4.787 4.854 6,567,684 -0.02(-0.39%)
Nov 02, 2020 4.624 4.873 4.499 4.873 5,894,855 +0.39(+8.78%)
Oct 30, 2020 4.163 4.489 4.154 4.480 5,976,439 +0.25(+5.90%)
Oct 29, 2020 3.933 4.461 3.895 4.230 8,210,670 +0.13(+3.28%)
Oct 28, 2020 4.326 4.365 4.067 4.096 9,690,000 -0.35(-7.97%)
Oct 27, 2020 4.911 4.998 4.432 4.451 10,507,578 -0.45(-9.20%)
Oct 26, 2020 5.132 5.170 4.835 4.902 5,746,107 -0.35(-6.58%)
Oct 23, 2020 5.238 5.535 5.132 5.247 4,938,128 +0.04(+0.74%)
Oct 22, 2020 5.103 5.238 4.700 5.209 8,039,605 +0.06(+1.12%)
Oct 21, 2020 5.247 5.333 5.142 5.151 3,918,816 -0.24(-4.45%)
Oct 20, 2020 5.218 5.468 5.194 5.391 3,824,559 +0.23(+4.46%)
Oct 19, 2020 5.190 5.266 5.007 5.161 5,198,032 -0.03(-0.55%)
Oct 16, 2020 5.468 5.544 5.180 5.190 5,996,872 -0.35(-6.24%)
Oct 15, 2020 5.324 5.554 5.103 5.535 5,406,152 +0.09(+1.58%)
Oct 14, 2020 5.497 5.727 5.420 5.449 5,195,897 -0.02(-0.35%)
Oct 13, 2020 5.842 5.847 5.458 5.468 5,655,504 -0.46(-7.77%)
Oct 12, 2020 5.871 5.947 5.727 5.928 3,077,817 +0.01(+0.16%)
Oct 09, 2020 6.331 6.350 5.861 5.919 4,543,132 -0.33(-5.22%)
Oct 08, 2020 5.986 6.254 5.880 6.245 3,575,507 +0.29(+4.83%)
Oct 07, 2020 5.851 5.986 5.741 5.957 4,805,788 +0.13(+2.31%)
Oct 06, 2020 6.101 6.283 5.803 5.823 4,387,365 -0.15(-2.57%)
Oct 05, 2020 5.890 6.101 5.842 5.976 4,976,438 +0.24(+4.18%)
Oct 02, 2020 5.151 5.813 5.151 5.736 10,257,909 +0.38(+7.17%)
Oct 01, 2020 5.477 5.755 5.209 5.353 11,624,927 -0.11(-1.93%)
Sep 30, 2020 5.468 5.755 5.420 5.458 8,436,304 -0.19(-3.40%)
Sep 29, 2020 5.775 5.842 5.583 5.650 4,608,944 -0.12(-2.16%)
Sep 28, 2020 5.525 5.947 5.487 5.775 8,342,047 +0.17(+3.08%)
Sep 25, 2020 5.851 5.976 5.516 5.602 7,139,744 -0.35(-5.81%)
Sep 24, 2020 5.842 6.110 5.631 5.947 5,548,128 +0.01(+0.16%)
Sep 23, 2020 6.590 6.763 5.938 5.938 6,472,705 -0.64(-9.77%)
Sep 22, 2020 6.571 6.744 6.532 6.580 3,526,763 +0.04(+0.59%)
Sep 21, 2020 6.408 6.571 6.264 6.542 5,073,896 -0.20(-2.99%)
Sep 18, 2020 6.791 6.868 6.475 6.744 26,642,480 -0.09(-1.26%)
Sep 17, 2020 6.715 6.998 6.676 6.830 4,270,026 -0.07(-0.97%)
Sep 16, 2020 6.696 7.281 6.580 6.897 6,323,072 +0.26(+3.90%)
Sep 15, 2020 6.734 6.963 6.563 6.638 3,885,783 -0.10(-1.42%)
Sep 14, 2020 6.571 6.863 6.465 6.734 5,062,326 +0.37(+5.88%)
Sep 11, 2020 6.321 6.485 6.082 6.360 5,166,432 +0.04(+0.61%)
Sep 10, 2020 6.887 6.945 6.312 6.321 7,909,632 -0.59(-8.47%)
Sep 09, 2020 7.530 7.607 6.782 6.907 10,580,870 -0.60(-8.05%)
Sep 08, 2020 8.096 8.096 7.463 7.511 5,706,604 -0.45(-5.66%)
Sep 04, 2020 8.230 8.307 7.756 7.962 4,867,135 -0.13(-1.66%)
Sep 03, 2020 8.134 8.489 8.000 8.096 4,478,290 -0.04(-0.47%)
Sep 02, 2020 7.971 8.298 7.923 8.134 4,209,615 +0.11(+1.31%)
Sep 01, 2020 8.115 8.307 7.866 8.029 4,142,393 -0.18(-2.22%)
Aug 31, 2020 8.854 8.854 8.202 8.211 4,474,855 -0.73(-8.15%)
Aug 28, 2020 8.259 9.017 8.211 8.940 5,237,946 +0.71(+8.62%)
Aug 27, 2020 8.729 8.748 8.029 8.230 7,219,398 -0.52(-5.92%)
Aug 26, 2020 8.748 9.017 8.576 8.748 3,004,464 -0.05(-0.55%)
Aug 25, 2020 9.017 9.171 8.614 8.796 2,147,021 -0.15(-1.71%)
Aug 24, 2020 8.393 9.132 8.336 8.950 3,151,918 +0.65(+7.86%)
Aug 21, 2020 8.336 8.528 8.202 8.298 3,347,823 -0.14(-1.70%)
Aug 20, 2020 8.863 8.902 8.345 8.441 4,766,935 -0.59(-6.58%)
Aug 19, 2020 8.854 9.209 8.700 9.036 2,821,264 +0.12(+1.40%)
Aug 18, 2020 9.151 9.170 8.873 8.911 2,883,377 -0.28(-3.03%)
Aug 17, 2020 9.027 9.334 8.902 9.190 3,029,126 +0.17(+1.91%)
Aug 14, 2020 8.739 9.075 8.662 9.017 2,302,945 +0.21(+2.40%)
Aug 13, 2020 9.295 9.372 8.763 8.806 4,089,079 -0.63(-6.71%)
Aug 12, 2020 9.017 9.545 8.816 9.439 4,810,388 +0.62(+7.07%)
Aug 11, 2020 9.286 9.506 8.758 8.816 4,151,113 -0.10(-1.08%)
Aug 10, 2020 8.902 9.094 8.643 8.911 3,386,082 +0.08(+0.87%)
Aug 07, 2020 8.393 8.863 8.254 8.835 3,350,430 +0.35(+4.07%)
Aug 06, 2020 8.796 9.167 8.456 8.489 3,806,214 -0.43(-4.84%)
Aug 05, 2020 9.458 9.497 8.633 8.921 5,142,060 -0.17(-1.90%)
Aug 04, 2020 9.017 9.281 8.576 9.094 5,031,310 +0.13(+1.50%)
Aug 03, 2020 8.681 9.343 8.365 8.959 7,649,418 +0.63(+7.60%)
Jul 31, 2020 7.760 8.437 7.655 8.326 6,607,349 +0.32(+3.95%)
Jul 30, 2020 8.096 8.211 7.636 8.010 5,575,338 -0.48(-5.65%)
Jul 29, 2020 7.991 8.489 7.914 8.489 4,217,638 +0.57(+7.14%)
Jul 28, 2020 7.914 8.106 7.885 7.923 3,299,304 -0.06(-0.72%)
Jul 27, 2020 8.278 8.355 7.981 7.981 2,885,737 -0.35(-4.15%)
Jul 24, 2020 8.298 8.533 8.259 8.326 2,957,101 -0.04(-0.46%)
Jul 23, 2020 8.278 8.509 8.125 8.365 2,728,800 -0.02(-0.23%)
Jul 22, 2020 8.221 8.557 8.106 8.384 3,347,270 -0.06(-0.68%)
Jul 21, 2020 7.952 8.854 7.943 8.441 6,300,992 +0.70(+9.05%)
Jul 20, 2020 7.837 8.125 7.712 7.741 4,328,239 -0.16(-2.06%)
Jul 17, 2020 8.528 8.758 7.808 7.904 6,136,669 -0.61(-7.21%)
Jul 16, 2020 8.441 8.696 8.155 8.518 3,094,484 -0.11(-1.22%)
Jul 15, 2020 8.950 9.084 8.403 8.624 5,288,186 +0.17(+2.04%)
Jul 14, 2020 7.971 8.585 7.741 8.451 3,789,192 +0.38(+4.76%)
Jul 13, 2020 8.393 8.432 7.904 8.067 2,719,468 -0.25(-3.00%)
Jul 10, 2020 7.674 8.326 7.530 8.317 3,474,068 +0.63(+8.24%)
Jul 09, 2020 8.336 8.384 7.674 7.684 5,211,980 -0.70(-8.35%)
Jul 08, 2020 8.144 8.489 7.875 8.384 4,235,786 +0.17(+2.10%)
Jul 07, 2020 8.729 8.777 8.187 8.211 3,945,828 -0.78(-8.64%)
Jul 06, 2020 9.439 9.477 8.528 8.988 8,761,069 -0.18(-1.99%)
Jul 02, 2020 9.497 9.616 9.132 9.170 4,743,810 -0.02(-0.21%)
Jul 01, 2020 9.890 10.30 9.142 9.190 4,543,837 -0.63(-6.45%)
Jun 30, 2020 9.055 9.880 8.768 9.823 5,089,533 +0.60(+6.56%)
Jun 29, 2020 9.410 9.645 9.094 9.218 4,107,889 +0.04(+0.42%)
Jun 26, 2020 9.919 9.957 9.075 9.180 16,060,776 -0.94(-9.29%)
Jun 25, 2020 10.10 10.37 9.736 10.12 4,652,849 -0.13(-1.31%)
Jun 24, 2020 10.84 11.05 10.02 10.25 5,724,770 -1.31(-11.36%)
Jun 23, 2020 12.37 12.53 11.54 11.57 3,116,042 -0.59(-4.81%)
Jun 22, 2020 12.10 12.35 11.62 12.15 3,663,934 -0.20(-1.63%)
Jun 19, 2020 12.76 12.95 12.23 12.36 8,057,336 -0.01(-0.08%)
Jun 18, 2020 11.30 12.62 11.27 12.36 4,511,005 +0.90(+7.87%)
Jun 17, 2020 12.20 12.31 11.43 11.46 3,261,314 -0.83(-6.79%)
Jun 16, 2020 12.72 12.99 11.83 12.30 4,629,096 +0.51(+4.31%)
Jun 15, 2020 10.63 11.84 10.29 11.79 5,972,731 +0.50(+4.42%)
Jun 12, 2020 11.61 11.80 10.63 11.29 4,712,014 +0.66(+6.23%)
Jun 11, 2020 11.22 11.96 10.59 10.63 5,121,657 -2.23(-17.31%)
Jun 10, 2020 13.56 13.68 12.79 12.85 3,622,120 -1.02(-7.33%)
Jun 09, 2020 13.67 14.12 13.16 13.87 4,253,219 -0.80(-5.43%)
Jun 08, 2020 14.39 14.95 13.85 14.67 6,223,882 +1.09(+8.06%)
Jun 05, 2020 12.70 14.07 12.70 13.57 6,866,197 +2.08(+18.11%)
Jun 04, 2020 11.30 11.72 11.06 11.49 3,974,910 +0.12(+1.01%)
Jun 03, 2020 11.33 11.78 11.19 11.38 3,919,306 +0.38(+3.49%)
Jun 02, 2020 10.36 11.03 10.34 10.99 3,421,589 +0.48(+4.56%)
Jun 01, 2020 10.15 10.71 9.842 10.51 3,495,721 +0.33(+3.20%)
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%)
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.