PBF Energy Inc (NY: PBF )

57.57 +1.49 (+2.66%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 12.45 12.78 12.38 12.53 1,484,809 -0.02(-0.15%)
Dec 30, 2021 12.89 13.14 12.54 12.55 1,547,910 -0.29(-2.26%)
Dec 29, 2021 12.47 13.00 12.37 12.84 2,290,193 +0.29(+2.31%)
Dec 28, 2021 12.48 12.87 12.37 12.55 2,183,402 +0.05(+0.39%)
Dec 27, 2021 11.89 12.50 11.58 12.50 1,950,914 +0.59(+4.95%)
Dec 23, 2021 12.28 12.56 11.90 11.91 2,265,116 -0.11(-0.88%)
Dec 22, 2021 12.12 12.34 11.83 12.02 2,422,143 -0.07(-0.56%)
Dec 21, 2021 11.48 12.24 11.46 12.09 4,757,568 +0.90(+8.03%)
Dec 20, 2021 10.50 11.21 10.22 11.19 3,364,951 +0.11(+0.96%)
Dec 17, 2021 10.69 11.11 10.36 11.08 5,173,294 +0.18(+1.68%)
Dec 16, 2021 11.61 11.67 10.83 10.90 2,409,019 -0.45(-4.00%)
Dec 15, 2021 11.26 11.46 10.83 11.35 3,050,930 -0.10(-0.84%)
Dec 14, 2021 11.52 12.16 11.34 11.45 2,333,208 -0.30(-2.55%)
Dec 13, 2021 12.10 12.21 11.64 11.75 2,188,428 -0.61(-4.93%)
Dec 10, 2021 12.32 12.38 11.70 12.36 2,297,742 +0.33(+2.73%)
Dec 09, 2021 12.19 12.31 11.77 12.03 3,062,959 -0.52(-4.16%)
Dec 08, 2021 13.08 13.29 12.52 12.55 3,236,590 -0.45(-3.49%)
Dec 07, 2021 13.27 14.15 12.90 13.00 6,555,293 +0.09(+0.67%)
Dec 06, 2021 12.62 13.25 12.30 12.92 2,257,006 +0.67(+5.44%)
Dec 03, 2021 13.11 13.24 12.06 12.25 5,057,278 -0.44(-3.50%)
Dec 02, 2021 11.64 12.93 11.59 12.70 3,285,519 +0.93(+7.88%)
Dec 01, 2021 12.68 12.87 11.74 11.77 4,609,656 -0.34(-2.79%)
Nov 30, 2021 11.59 12.28 11.37 12.11 4,086,022 +0.10(+0.81%)
Nov 29, 2021 12.31 12.66 11.64 12.01 2,621,831 +0.19(+1.64%)
Nov 26, 2021 11.90 11.98 11.21 11.82 3,574,077 -1.36(-10.34%)
Nov 24, 2021 12.85 13.37 12.85 13.18 1,750,681 +0.15(+1.11%)
Nov 23, 2021 12.84 13.46 12.81 13.03 3,118,695 +0.49(+3.93%)
Nov 22, 2021 12.38 12.99 12.25 12.54 3,770,539 +0.20(+1.64%)
Nov 19, 2021 12.71 12.94 12.11 12.34 4,172,544 -1.10(-8.20%)
Nov 18, 2021 13.27 13.97 13.37 13.44 3,663,598 +0.05(+0.36%)
Nov 17, 2021 14.83 14.94 13.26 13.39 3,966,177 -1.65(-10.98%)
Nov 16, 2021 14.89 15.27 14.47 15.04 3,530,113 +0.15(+1.04%)
Nov 15, 2021 14.92 15.29 14.65 14.89 3,050,098 -0.08(-0.52%)
Nov 12, 2021 14.25 15.19 14.11 14.97 3,487,071 +0.55(+3.82%)
Nov 11, 2021 14.49 14.84 14.36 14.41 1,741,340 -0.04(-0.27%)
Nov 10, 2021 14.85 14.33 14.45 2,094,989 -0.71(-4.71%)
Nov 09, 2021 14.82 15.26 14.49 15.17 2,549,658 +0.47(+3.22%)
Nov 08, 2021 14.34 14.86 14.34 14.69 2,969,600 +0.49(+3.47%)
Nov 05, 2021 13.85 14.37 13.71 14.20 3,423,081 +0.65(+4.78%)
Nov 04, 2021 14.08 14.13 13.33 13.55 2,830,781 -0.06(-0.43%)
Nov 03, 2021 13.76 14.31 13.53 13.61 4,236,014 -0.50(-3.56%)
Nov 02, 2021 14.39 14.68 13.74 14.12 4,299,548 -0.60(-4.07%)
Nov 01, 2021 14.47 15.36 14.90 14.71 4,473,061 +0.60(+4.24%)
Oct 29, 2021 15.05 15.06 13.81 14.12 3,490,007 -0.64(-4.32%)
Oct 28, 2021 14.59 15.90 14.41 14.75 3,962,822 +0.55(+3.88%)
Oct 27, 2021 14.72 14.91 13.90 14.20 3,291,059 -1.00(-6.55%)
Oct 26, 2021 15.54 15.20 2,338,137 -0.26(-1.69%)
Oct 25, 2021 15.23 15.63 15.13 15.46 2,450,873 +0.45(+3.03%)
Oct 22, 2021 14.93 15.11 14.30 15.00 2,774,696 +0.14(+0.98%)
Oct 21, 2021 14.82 15.33 14.70 14.86 2,678,190 -0.24(-1.60%)
Oct 20, 2021 14.74 15.19 14.58 15.10 2,804,560 -0.04(-0.25%)
Oct 19, 2021 15.03 15.30 14.86 15.14 2,510,325 +0.26(+1.75%)
Oct 18, 2021 15.43 15.73 14.66 14.88 3,342,499 -0.27(-1.79%)
Oct 15, 2021 15.45 15.70 14.99 15.15 2,713,108 -0.07(-0.44%)
Oct 14, 2021 14.51 15.33 14.51 15.22 4,168,996 +0.94(+6.56%)
Oct 13, 2021 13.97 14.33 13.47 14.28 3,004,182 +0.12(+0.82%)
Oct 12, 2021 13.87 14.42 13.71 14.16 2,673,635 +0.23(+1.66%)
Oct 11, 2021 14.15 14.35 13.83 13.93 3,403,822 +0.17(+1.26%)
Oct 08, 2021 13.99 14.39 13.51 13.76 5,928,220 -0.21(-1.52%)
Oct 07, 2021 13.33 14.05 13.22 13.97 3,621,953 +0.64(+4.78%)
Oct 06, 2021 12.61 13.45 12.21 13.33 5,313,116 +0.47(+3.68%)
Oct 05, 2021 14.10 14.18 12.60 12.86 11,421,745 -1.04(-7.51%)
Oct 04, 2021 13.44 13.92 13.24 13.90 7,731,629 +0.65(+4.88%)
Oct 01, 2021 12.63 13.42 12.55 13.26 3,688,482 +0.72(+5.78%)
Sep 30, 2021 12.27 12.68 11.97 12.53 4,679,428 +0.26(+2.13%)
Sep 29, 2021 12.87 12.89 12.09 12.27 6,465,322 -0.50(-3.93%)
Sep 28, 2021 13.77 13.88 12.77 12.77 8,144,096 -0.64(-4.75%)
Sep 27, 2021 12.16 13.66 12.16 13.41 8,603,106 +1.57(+13.31%)
Sep 24, 2021 11.74 12.00 11.47 11.84 5,931,022 -0.17(-1.45%)
Sep 23, 2021 10.98 12.06 10.74 12.01 6,345,404 +1.04(+9.52%)
Sep 22, 2021 10.18 11.36 10.09 10.97 10,820,590 +1.07(+10.84%)
Sep 21, 2021 9.700 9.927 9.294 9.893 4,265,557 +0.41(+4.28%)
Sep 20, 2021 9.661 9.758 9.285 9.487 6,351,416 -0.62(-6.12%)
Sep 17, 2021 9.700 10.13 9.695 10.11 11,628,336 +0.39(+3.98%)
Sep 16, 2021 9.835 9.888 9.555 9.719 4,194,144 -0.15(-1.57%)
Sep 15, 2021 9.652 10.13 9.652 9.874 5,336,962 +0.39(+4.07%)
Sep 14, 2021 10.19 10.25 9.405 9.487 10,191,626 -0.47(-4.75%)
Sep 13, 2021 9.420 10.07 9.352 9.961 4,510,165 +0.71(+7.73%)
Sep 10, 2021 9.420 9.420 8.956 9.246 4,883,050 +0.07(+0.74%)
Sep 09, 2021 9.024 9.381 8.917 9.178 3,342,784 -0.01(-0.11%)
Sep 08, 2021 9.942 10.04 9.169 9.188 2,829,212 -0.64(-6.49%)
Sep 07, 2021 9.217 10.05 9.212 9.826 3,531,922 +0.52(+5.61%)
Sep 03, 2021 9.410 9.666 9.062 9.304 5,992,128 -0.15(-1.63%)
Sep 02, 2021 9.536 9.806 9.376 9.458 2,926,992 +0.10(+1.03%)
Sep 01, 2021 10.05 10.23 9.173 9.362 4,898,541 -0.69(-6.83%)
Aug 31, 2021 9.855 10.28 9.778 10.05 3,259,141 +0.05(+0.48%)
Aug 30, 2021 10.48 10.66 9.884 9.999 3,686,784 -0.54(-5.13%)
Aug 27, 2021 9.835 10.94 9.835 10.54 7,119,066 +1.09(+11.55%)
Aug 26, 2021 9.285 9.545 9.072 9.449 5,022,119 -0.01(-0.10%)
Aug 25, 2021 9.072 9.695 8.937 9.458 3,903,488 +0.29(+3.16%)
Aug 24, 2021 8.840 9.294 8.821 9.169 4,150,265 +0.47(+5.44%)
Aug 23, 2021 8.425 8.850 8.425 8.695 5,708,723 +0.61(+7.53%)
Aug 20, 2021 7.130 8.188 6.995 8.087 11,083,188 +0.90(+12.50%)
Aug 19, 2021 7.517 7.632 7.043 7.188 5,397,716 -0.60(-7.69%)
Aug 18, 2021 8.173 8.309 7.768 7.787 4,026,922 -0.28(-3.47%)
Aug 17, 2021 8.019 8.381 8.019 8.067 3,679,404 -0.13(-1.53%)
Aug 16, 2021 8.425 8.454 8.004 8.193 3,871,801 -0.36(-4.18%)
Aug 13, 2021 8.850 9.072 8.531 8.550 3,060,725 -0.35(-3.91%)
Aug 12, 2021 8.744 9.014 8.695 8.898 3,359,819 -0.17(-1.92%)
Aug 11, 2021 8.879 9.120 8.686 9.072 2,645,137 +0.06(+0.64%)
Aug 10, 2021 8.879 9.062 8.724 9.014 2,519,110 +0.24(+2.75%)
Aug 09, 2021 8.830 8.858 8.521 8.773 2,667,139 -0.24(-2.68%)
Aug 06, 2021 9.371 9.439 8.917 9.014 2,829,505 +0.08(+0.86%)
Aug 05, 2021 8.705 9.333 8.628 8.937 5,295,623 +0.35(+4.05%)
Aug 04, 2021 8.695 9.013 8.541 8.589 3,924,124 -0.44(-4.92%)
Aug 03, 2021 8.734 9.115 8.599 9.033 4,853,755 +0.27(+3.09%)
Aug 02, 2021 8.782 9.371 8.637 8.763 3,926,665 -0.10(-1.09%)
Jul 30, 2021 9.033 9.246 8.695 8.859 4,124,960 -0.15(-1.71%)
Jul 29, 2021 9.468 9.545 8.826 9.014 5,445,311 -0.14(-1.48%)
Jul 28, 2021 8.859 9.304 8.773 9.149 5,515,762 +0.61(+7.13%)
Jul 27, 2021 8.782 9.033 8.434 8.541 5,531,285 -0.71(-7.63%)
Jul 26, 2021 8.763 9.468 8.705 9.246 3,580,106 +0.54(+6.22%)
Jul 23, 2021 9.082 9.082 8.521 8.705 5,096,860 -0.32(-3.53%)
Jul 22, 2021 9.207 9.661 8.961 9.024 8,667,057 -1.08(-10.71%)
Jul 21, 2021 9.565 10.38 9.565 10.11 6,089,164 +0.76(+8.17%)
Jul 20, 2021 9.574 9.700 9.111 9.343 7,775,004 +0.24(+2.65%)
Jul 19, 2021 8.995 9.367 8.763 9.101 5,615,795 -0.31(-3.29%)
Jul 16, 2021 10.59 10.63 9.285 9.410 6,212,208 -1.01(-9.73%)
Jul 15, 2021 10.35 10.86 10.000 10.42 4,854,676 -0.10(-0.92%)
Jul 14, 2021 11.42 11.75 10.42 10.52 6,444,135 -1.29(-10.96%)
Jul 13, 2021 12.21 12.21 11.63 11.82 5,182,369 -0.64(-5.12%)
Jul 12, 2021 12.65 12.83 12.33 12.45 2,376,874 -0.45(-3.52%)
Jul 09, 2021 12.98 13.20 12.73 12.91 3,377,076 +0.14(+1.14%)
Jul 08, 2021 12.62 13.27 12.44 12.76 2,769,443 -0.25(-1.93%)
Jul 07, 2021 13.12 13.28 12.49 13.01 3,853,034 -0.20(-1.54%)
Jul 06, 2021 13.88 13.99 12.96 13.22 3,608,689 -0.67(-4.80%)
Jul 02, 2021 14.55 14.55 13.82 13.88 2,974,335 -0.75(-5.15%)
Jul 01, 2021 15.30 15.50 14.61 14.64 1,845,368 -0.14(-0.98%)
Jun 30, 2021 14.35 15.05 14.25 14.78 2,641,637 +0.54(+3.80%)
Jun 29, 2021 14.74 15.02 14.20 14.24 2,448,657 -0.41(-2.77%)
Jun 28, 2021 15.80 15.90 14.47 14.65 3,505,803 -1.34(-8.40%)
Jun 25, 2021 15.70 17.10 15.40 15.99 5,206,315 +0.43(+2.73%)
Jun 24, 2021 15.55 15.65 15.12 15.56 2,210,943 -0.10(-0.62%)
Jun 23, 2021 16.13 16.23 15.61 15.66 1,919,266 -0.10(-0.61%)
Jun 22, 2021 15.53 16.01 15.24 15.76 2,676,052 +0.09(+0.55%)
Jun 21, 2021 14.69 15.69 14.61 15.67 2,320,101 +1.08(+7.42%)
Jun 18, 2021 15.18 15.28 13.57 14.59 3,747,567 -0.78(-5.09%)
Jun 17, 2021 16.73 16.84 15.28 15.37 3,702,341 -1.30(-7.82%)
Jun 16, 2021 16.43 16.88 15.78 16.68 2,685,314 +0.07(+0.41%)
Jun 15, 2021 16.53 17.09 16.39 16.61 1,774,336 +0.19(+1.18%)
Jun 14, 2021 17.05 17.33 16.35 16.41 1,992,063 -0.56(-3.30%)
Jun 11, 2021 16.75 17.27 16.59 16.98 2,683,404 +0.89(+5.53%)
Jun 10, 2021 16.35 16.69 15.61 16.09 2,394,572 +0.09(+0.54%)
Jun 09, 2021 17.18 17.20 15.96 16.00 4,008,187 -1.06(-6.23%)
Jun 08, 2021 17.08 17.45 16.57 17.06 1,719,527 -0.22(-1.29%)
Jun 07, 2021 17.17 17.48 17.12 17.28 1,954,609 +0.31(+1.82%)
Jun 04, 2021 17.38 17.51 16.72 16.98 2,024,350 -0.18(-1.07%)
Jun 03, 2021 17.55 17.98 17.14 17.16 2,774,276 -0.60(-3.37%)
Jun 02, 2021 16.81 17.83 16.30 17.76 3,689,138 +1.12(+6.74%)
Jun 01, 2021 15.97 16.73 15.97 16.64 3,752,609 +1.04(+6.69%)
May 28, 2021 15.66 15.84 15.48 15.59 1,955,454 +0.01(+0.06%)
May 27, 2021 14.82 15.82 14.82 15.58 3,621,129 +0.62(+4.13%)
May 26, 2021 14.45 15.22 14.39 14.97 2,628,169 +0.58(+4.03%)
May 25, 2021 15.20 15.20 14.32 14.39 2,425,422 -0.84(-5.52%)
May 24, 2021 15.12 15.36 14.77 15.23 1,701,762 +0.20(+1.35%)
May 21, 2021 14.82 15.39 14.68 15.02 2,554,428 +0.53(+3.67%)
May 20, 2021 14.21 14.69 13.65 14.49 3,171,320 +0.38(+2.67%)
May 19, 2021 14.41 14.58 13.53 14.12 5,043,493 -0.97(-6.41%)
May 18, 2021 15.30 15.86 15.04 15.08 2,768,927 -0.21(-1.39%)
May 17, 2021 14.74 15.31 14.49 15.29 3,314,883 +0.43(+2.86%)
May 14, 2021 14.69 15.21 14.48 14.87 3,475,283 +0.49(+3.43%)
May 13, 2021 15.51 15.97 14.22 14.38 4,640,415 -1.42(-8.99%)
May 12, 2021 15.80 16.56 15.60 15.80 3,074,382 +0.15(+0.99%)
May 11, 2021 15.30 15.94 15.05 15.64 2,881,434 -0.05(-0.31%)
May 10, 2021 16.65 17.13 15.68 15.69 4,252,536 -0.38(-2.35%)
May 07, 2021 15.26 16.15 15.04 16.07 2,662,152 +0.50(+3.23%)
May 06, 2021 16.03 16.12 15.37 15.56 2,360,615 -0.46(-2.89%)
May 05, 2021 15.50 16.04 14.98 16.03 3,418,900 +0.85(+5.60%)
May 04, 2021 15.75 15.94 14.86 15.18 3,113,100 -0.53(-3.38%)
May 03, 2021 14.12 15.91 14.04 15.71 5,984,032 +2.01(+14.67%)
Apr 30, 2021 13.63 14.42 13.53 13.70 3,173,784 -0.23(-1.66%)
Apr 29, 2021 14.29 14.93 13.75 13.93 4,204,549 +0.12(+0.84%)
Apr 28, 2021 13.07 13.97 12.74 13.82 4,093,681 +0.86(+6.64%)
Apr 27, 2021 12.82 13.01 12.43 12.96 2,275,153 +0.12(+0.90%)
Apr 26, 2021 12.54 12.87 12.32 12.84 1,670,695 +0.37(+2.94%)
Apr 23, 2021 12.22 12.66 12.14 12.47 2,114,821 +0.31(+2.54%)
Apr 22, 2021 12.58 12.79 12.07 12.16 1,971,642 -0.39(-3.08%)
Apr 21, 2021 11.81 12.64 11.65 12.55 2,470,759 +0.53(+4.42%)
Apr 20, 2021 12.79 12.89 11.61 12.02 4,174,116 -0.99(-7.58%)
Apr 19, 2021 13.33 13.60 12.82 13.00 2,378,250 -0.41(-3.03%)
Apr 16, 2021 13.70 14.11 13.31 13.41 1,649,771 -0.14(-1.00%)
Apr 15, 2021 13.67 13.90 13.15 13.55 2,030,999 -0.25(-1.82%)
Apr 14, 2021 13.09 14.39 13.09 13.80 3,600,247 +0.92(+7.13%)
Apr 13, 2021 12.54 12.94 12.41 12.88 2,573,363 +0.08(+0.60%)
Apr 12, 2021 13.57 14.10 12.72 12.80 3,033,140 -0.45(-3.43%)
Apr 09, 2021 13.73 13.86 13.20 13.26 1,865,994 -0.39(-2.83%)
Apr 08, 2021 13.92 13.98 13.28 13.64 2,567,360 -0.58(-4.08%)
Apr 07, 2021 14.56 14.60 13.82 14.22 2,182,722 -0.18(-1.27%)
Apr 06, 2021 14.67 15.44 14.28 14.41 2,314,576 -0.15(-1.06%)
Apr 05, 2021 14.93 15.05 14.28 14.56 3,038,868 -0.50(-3.34%)
Apr 01, 2021 13.81 15.11 13.73 15.06 2,804,166 +1.39(+10.18%)
Mar 31, 2021 13.55 14.03 13.34 13.67 2,935,569 +0.02(+0.14%)
Mar 30, 2021 13.43 14.07 13.41 13.65 1,895,132 +0.12(+0.86%)
Mar 29, 2021 13.45 14.09 13.34 13.54 2,158,439 -0.32(-2.30%)
Mar 26, 2021 14.27 14.54 13.51 13.85 3,497,755 -0.09(-0.62%)
Mar 25, 2021 12.54 13.96 12.21 13.94 5,602,331 +0.96(+7.37%)
Mar 24, 2021 13.54 13.96 12.97 12.98 3,828,304 -0.04(-0.30%)
Mar 23, 2021 13.02 13.73 12.65 13.02 4,210,954 -0.84(-6.06%)
Mar 22, 2021 14.01 14.03 13.44 13.86 3,314,026 -0.35(-2.45%)
Mar 19, 2021 13.93 14.74 13.56 14.21 6,307,614 +0.33(+2.37%)
Mar 18, 2021 16.12 16.17 13.75 13.88 6,543,619 -2.32(-14.31%)
Mar 17, 2021 16.59 16.87 15.83 16.20 4,503,707 -0.46(-2.78%)
Mar 16, 2021 17.39 17.58 16.52 16.67 3,027,761 -0.96(-5.43%)
Mar 15, 2021 17.95 18.11 17.00 17.62 2,654,909 -0.15(-0.87%)
Mar 12, 2021 17.29 18.14 17.07 17.78 3,455,939 +0.51(+2.97%)
Mar 11, 2021 16.57 17.74 16.40 17.26 5,095,863 +0.91(+5.55%)
Mar 10, 2021 15.37 16.64 15.37 16.36 5,782,587 +1.18(+7.77%)
Mar 09, 2021 16.43 16.67 15.17 15.18 6,493,634 -1.47(-8.82%)
Mar 08, 2021 16.42 16.86 15.54 16.65 5,643,676 +0.48(+2.99%)
Mar 05, 2021 15.95 16.37 15.00 16.16 5,300,611 +0.41(+2.58%)
Mar 04, 2021 15.73 16.41 15.07 15.76 7,779,577 +0.16(+1.05%)
Mar 03, 2021 14.97 16.34 14.96 15.59 6,627,382 +0.96(+6.53%)
Mar 02, 2021 14.25 15.09 14.15 14.64 4,016,038 +0.31(+2.16%)
Mar 01, 2021 14.24 14.59 13.90 14.33 3,968,998 +0.61(+4.44%)
Feb 26, 2021 14.29 14.48 12.45 13.72 7,297,332 -0.63(-4.38%)
Feb 25, 2021 14.78 15.12 14.11 14.35 7,403,979 -0.46(-3.13%)
Feb 24, 2021 14.23 14.97 13.84 14.81 5,901,514 +0.71(+5.07%)
Feb 23, 2021 13.72 14.30 12.76 14.10 6,152,321 +0.35(+2.53%)
Feb 22, 2021 13.12 14.25 12.88 13.75 7,134,477 +0.69(+5.25%)
Feb 19, 2021 11.58 13.18 11.50 13.06 7,650,803 +1.66(+14.58%)
Feb 18, 2021 11.40 11.57 10.77 11.40 5,456,939 -0.09(-0.76%)
Feb 17, 2021 11.24 11.51 10.89 11.49 4,769,474 +0.27(+2.41%)
Feb 16, 2021 10.70 11.44 10.53 11.22 9,142,153 +1.02(+10.05%)
Feb 12, 2021 9.371 10.27 9.294 10.19 8,121,028 +0.77(+8.21%)
Feb 11, 2021 8.859 10.27 8.782 9.420 11,021,290 +0.20(+2.20%)
Feb 10, 2021 9.178 9.400 8.744 9.217 8,315,246 +0.11(+1.17%)
Feb 09, 2021 9.884 9.942 9.082 9.111 8,764,441 -0.89(-8.89%)
Feb 08, 2021 9.420 10.17 9.323 9.999 6,213,555 +0.87(+9.52%)
Feb 05, 2021 9.227 9.497 8.956 9.130 3,988,681 +0.04(+0.43%)
Feb 04, 2021 9.275 9.468 8.782 9.091 4,337,205 +0.02(+0.21%)
Feb 03, 2021 8.386 9.246 8.386 9.072 5,535,714 +0.74(+8.93%)
Feb 02, 2021 8.405 9.033 8.193 8.328 6,222,156 +0.11(+1.29%)
Feb 01, 2021 8.550 8.550 7.913 8.222 6,549,087 +0.04(+0.47%)
Jan 29, 2021 9.371 9.951 8.058 8.183 9,979,880 -1.00(-10.84%)
Jan 28, 2021 10.76 11.63 8.773 9.178 13,775,898 -1.48(-13.87%)
Jan 27, 2021 7.835 13.18 7.797 10.66 27,919,510 +2.65(+33.05%)
Jan 26, 2021 8.338 8.579 7.942 8.009 6,649,074 -0.21(-2.59%)
Jan 25, 2021 7.826 8.236 7.536 8.222 6,708,515 +0.22(+2.78%)
Jan 22, 2021 7.661 8.014 7.623 8.000 3,646,078 -0.01(-0.12%)
Jan 21, 2021 8.241 8.347 7.599 8.009 6,998,990 -0.24(-2.93%)
Jan 20, 2021 8.405 8.560 7.864 8.251 5,502,347 -0.07(-0.81%)
Jan 19, 2021 8.029 8.396 7.932 8.318 5,927,477 +0.59(+7.62%)
Jan 15, 2021 7.864 8.173 7.507 7.729 7,064,756 -0.30(-3.73%)
Jan 14, 2021 7.188 8.038 7.140 8.029 10,597,633 +1.00(+14.31%)
Jan 13, 2021 7.285 7.555 6.985 7.024 4,587,956 -0.29(-3.96%)
Jan 12, 2021 6.705 7.314 6.492 7.314 7,995,875 +0.68(+10.19%)
Jan 11, 2021 6.174 6.763 6.019 6.637 6,973,436 +0.28(+4.41%)
Jan 08, 2021 6.840 6.840 6.280 6.357 8,497,063 -0.40(-5.87%)
Jan 07, 2021 6.966 7.091 6.686 6.753 5,697,973 -0.18(-2.65%)
Jan 06, 2021 6.966 7.207 6.599 6.937 10,589,047 -0.11(-1.51%)
Jan 05, 2021 6.637 7.352 6.637 7.043 8,008,045 +0.43(+6.58%)
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.