PBF Energy Inc (NY: PBF )

57.74 +1.66 (+2.96%)
Streaming Delayed Price Updated: 3:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 18.68 19.01 18.63 18.98 1,309,606 +0.30(+1.60%)
Mar 30, 2017 18.71 18.84 18.50 18.68 1,878,885 -0.10(-0.55%)
Mar 29, 2017 18.07 18.84 18.00 18.78 2,710,623 +0.71(+3.93%)
Mar 28, 2017 18.22 18.35 17.88 18.07 3,056,976 -0.10(-0.57%)
Mar 27, 2017 17.84 18.53 17.70 18.18 2,174,590 +0.39(+2.17%)
Mar 24, 2017 17.81 18.00 17.64 17.79 2,737,602 -0.12(-0.67%)
Mar 23, 2017 18.04 18.26 17.83 17.91 2,091,326 -0.16(-0.90%)
Mar 22, 2017 17.77 18.22 17.50 18.07 2,582,580 +0.23(+1.30%)
Mar 21, 2017 18.77 18.77 17.83 17.84 2,766,688 -0.74(-4.01%)
Mar 20, 2017 18.74 18.90 18.42 18.59 1,928,803 -0.16(-0.87%)
Mar 17, 2017 19.22 19.31 18.72 18.75 2,446,049 -0.39(-2.01%)
Mar 16, 2017 19.32 19.63 19.11 19.13 2,018,440 -0.20(-1.02%)
Mar 15, 2017 19.13 19.43 18.85 19.33 2,258,129 +0.40(+2.13%)
Mar 14, 2017 19.21 19.21 18.69 18.93 3,909,822 -0.44(-2.25%)
Mar 13, 2017 18.90 19.49 18.90 19.37 1,379,168 +0.46(+2.45%)
Mar 10, 2017 18.88 19.03 18.59 18.90 1,752,784 +0.20(+1.05%)
Mar 09, 2017 18.84 19.01 18.38 18.71 2,620,090 -0.33(-1.71%)
Mar 08, 2017 19.12 19.61 19.01 19.03 2,689,692 +0.06(+0.32%)
Mar 07, 2017 19.10 19.37 18.78 18.97 3,157,229 -0.14(-0.72%)
Mar 06, 2017 19.49 19.63 18.97 19.11 2,916,483 -0.41(-2.11%)
Mar 03, 2017 19.97 20.12 19.52 19.52 2,559,599 -0.31(-1.55%)
Mar 02, 2017 20.73 20.77 19.82 19.83 2,494,492 -0.93(-4.49%)
Mar 01, 2017 21.25 21.52 20.71 20.76 2,812,472 -0.21(-0.98%)
Feb 28, 2017 20.10 21.53 20.08 20.97 5,831,928 +0.90(+4.48%)
Feb 27, 2017 20.22 20.44 19.73 20.07 2,618,552 -0.41(-2.01%)
Feb 24, 2017 20.86 20.86 20.32 20.48 2,297,457 -0.53(-2.53%)
Feb 23, 2017 20.49 21.22 20.42 21.01 2,429,980 +0.62(+3.02%)
Feb 22, 2017 20.80 20.97 20.34 20.39 2,910,634 -0.58(-2.78%)
Feb 21, 2017 20.71 20.99 20.35 20.98 2,232,001 +0.47(+2.31%)
Feb 17, 2017 20.50 20.50 20.50 0 +0.19(+0.96%)
Feb 16, 2017 20.59 20.66 20.05 20.31 3,584,985 -0.46(-2.20%)
Feb 15, 2017 20.81 20.93 20.26 20.77 3,223,877 -0.03(-0.16%)
Feb 14, 2017 20.44 20.82 20.27 20.80 2,385,180 +0.36(+1.74%)
Feb 13, 2017 20.51 20.71 20.41 20.44 2,429,612 -0.04(-0.21%)
Feb 10, 2017 20.74 20.88 20.44 20.49 1,704,956 -0.11(-0.53%)
Feb 09, 2017 20.60 20.93 20.53 20.60 2,436,382 +0.00(+0.00%)
Feb 08, 2017 19.64 20.63 19.59 20.60 4,108,527 +0.84(+4.24%)
Feb 07, 2017 19.68 19.97 19.48 19.76 2,693,127 +0.07(+0.34%)
Feb 06, 2017 19.63 20.00 19.44 19.69 2,466,602 +0.12(+0.60%)
Feb 03, 2017 19.52 19.70 19.23 19.57 1,794,741 +0.19(+1.00%)
Feb 02, 2017 19.36 19.82 19.16 19.38 2,187,641 +0.05(+0.26%)
Feb 01, 2017 19.88 20.22 19.05 19.33 2,237,234 -0.28(-1.42%)
Jan 31, 2017 19.78 19.78 19.14 19.61 2,926,910 -0.25(-1.28%)
Jan 30, 2017 19.67 20.00 19.34 19.86 2,021,804 +0.15(+0.77%)
Jan 27, 2017 20.09 20.35 19.59 19.71 2,817,337 -0.40(-1.98%)
Jan 26, 2017 21.38 21.38 20.03 20.11 3,955,189 -1.16(-5.45%)
Jan 25, 2017 21.37 21.59 20.88 21.26 3,127,019 +0.00(+0.00%)
Jan 24, 2017 20.48 21.39 20.33 21.26 2,415,286 +0.94(+4.62%)
Jan 23, 2017 20.39 20.55 19.96 20.33 2,160,186 -0.20(-0.99%)
Jan 20, 2017 20.65 20.94 20.22 20.53 2,776,976 +0.08(+0.41%)
Jan 19, 2017 20.52 20.65 20.06 20.44 2,538,621 -0.17(-0.82%)
Jan 18, 2017 20.46 21.16 20.37 20.61 2,874,248 -0.14(-0.69%)
Jan 17, 2017 20.91 21.39 20.54 20.76 4,546,917 +0.71(+3.54%)
Jan 13, 2017 20.05 20.05 20.05 0 -0.08(-0.42%)
Jan 12, 2017 20.46 20.60 19.87 20.13 1,790,691 -0.37(-1.81%)
Jan 11, 2017 20.54 20.68 20.22 20.50 2,037,402 +0.05(+0.25%)
Jan 10, 2017 20.33 21.14 20.29 20.45 3,954,564 -0.03(-0.12%)
Jan 09, 2017 21.14 21.14 20.23 20.48 4,104,727 -0.76(-3.58%)
Jan 06, 2017 21.75 21.84 21.10 21.24 2,770,316 -0.52(-2.37%)
Jan 05, 2017 22.70 22.70 21.30 21.75 4,702,759 -1.14(-4.99%)
Jan 04, 2017 23.67 23.75 22.75 22.90 4,032,545 -1.16(-4.82%)
Jan 03, 2017 23.92 24.45 23.57 24.05 2,424,624 +0.48(+2.04%)
Dec 30, 2016 23.57 23.57 23.57 0 +0.28(+1.20%)
Dec 29, 2016 23.53 23.87 23.20 23.29 2,313,894 -0.23(-0.97%)
Dec 28, 2016 23.55 23.65 23.25 23.52 1,547,958 -0.07(-0.29%)
Dec 27, 2016 23.50 23.72 23.36 23.59 1,269,227 +0.15(+0.65%)
Dec 23, 2016 23.44 23.44 23.44 0 +0.31(+1.35%)
Dec 22, 2016 23.04 23.62 22.96 23.12 4,074,526 +0.65(+2.90%)
Dec 21, 2016 22.28 22.56 22.09 22.47 1,510,137 +0.16(+0.72%)
Dec 20, 2016 22.76 23.17 22.27 22.31 1,978,706 -0.36(-1.60%)
Dec 19, 2016 22.60 22.79 22.29 22.68 1,995,796 -0.08(-0.33%)
Dec 16, 2016 22.52 22.89 22.41 22.75 3,278,791 +0.02(+0.07%)
Dec 15, 2016 22.34 22.88 22.24 22.74 2,612,309 +0.58(+2.63%)
Dec 14, 2016 23.28 23.41 22.12 22.15 9,204,979 -2.05(-8.49%)
Dec 13, 2016 24.58 24.87 24.16 24.21 1,772,476 -0.14(-0.56%)
Dec 12, 2016 24.99 24.99 24.00 24.34 2,162,554 +0.13(+0.52%)
Dec 09, 2016 25.19 25.38 24.04 24.21 3,615,164 -1.29(-5.07%)
Dec 08, 2016 24.23 26.19 24.21 25.51 6,079,994 +1.61(+6.72%)
Dec 07, 2016 22.35 23.97 22.33 23.90 3,296,071 +1.34(+5.96%)
Dec 06, 2016 21.54 22.66 21.45 22.56 3,074,131 +1.00(+4.63%)
Dec 05, 2016 20.68 21.63 20.55 21.56 2,597,387 +1.17(+5.72%)
Dec 02, 2016 20.62 20.92 20.26 20.39 1,497,376 -0.30(-1.43%)
Dec 01, 2016 20.51 21.00 20.31 20.69 2,193,668 +0.41(+2.00%)
Nov 30, 2016 21.43 21.95 19.84 20.28 4,246,919 -1.03(-4.84%)
Nov 29, 2016 20.93 21.52 20.84 21.31 1,948,389 +0.12(+0.56%)
Nov 28, 2016 21.43 21.61 21.15 21.20 2,456,938 -0.13(-0.59%)
Nov 25, 2016 21.60 21.79 21.31 21.32 1,071,856 -0.20(-0.94%)
Nov 23, 2016 21.53 21.53 21.53 0 -0.79(-3.52%)
Nov 22, 2016 22.26 22.85 22.12 22.31 2,928,439 +0.16(+0.72%)
Nov 21, 2016 22.56 22.56 21.94 22.15 3,161,025 +0.07(+0.31%)
Nov 18, 2016 22.57 22.57 21.77 22.08 2,401,859 -0.50(-2.21%)
Nov 17, 2016 21.98 22.71 21.70 22.58 3,236,162 +0.99(+4.58%)
Nov 16, 2016 22.41 22.50 21.48 21.59 3,415,500 -0.76(-3.40%)
Nov 15, 2016 22.23 22.63 21.88 22.35 2,376,809 +0.26(+1.19%)
Nov 14, 2016 21.49 22.32 21.49 22.09 3,774,366 +0.84(+3.94%)
Nov 11, 2016 20.88 21.31 20.35 21.26 2,114,012 +0.29(+1.37%)
Nov 10, 2016 21.51 22.11 20.93 20.97 4,015,934 -0.41(-1.90%)
Nov 09, 2016 18.83 21.83 18.83 21.37 7,651,115 +2.88(+15.59%)
Nov 08, 2016 18.91 18.95 18.42 18.49 2,780,988 -0.45(-2.37%)
Nov 07, 2016 19.34 19.34 18.76 18.94 2,105,927 -0.10(-0.53%)
Nov 04, 2016 18.50 19.60 18.50 19.04 2,854,049 +0.24(+1.26%)
Nov 03, 2016 18.85 19.09 18.32 18.80 2,537,133 -0.04(-0.22%)
Nov 02, 2016 19.05 19.36 18.62 18.85 3,405,124 -0.48(-2.46%)
Nov 01, 2016 20.06 20.53 18.55 19.32 10,642,215 +1.13(+6.24%)
Oct 31, 2016 17.79 18.39 17.44 18.19 3,858,903 +0.28(+1.54%)
Oct 28, 2016 17.77 18.50 17.49 17.91 3,448,750 +0.44(+2.53%)
Oct 27, 2016 18.30 18.30 17.40 17.47 3,597,608 -0.67(-3.68%)
Oct 26, 2016 17.65 18.36 17.59 18.14 2,725,525 +0.30(+1.68%)
Oct 25, 2016 17.80 18.32 17.69 17.84 3,233,738 +0.21(+1.18%)
Oct 24, 2016 17.74 18.06 17.44 17.63 2,569,763 -0.04(-0.24%)
Oct 21, 2016 16.98 17.72 16.79 17.67 2,301,239 +0.63(+3.72%)
Oct 20, 2016 16.75 17.23 16.63 17.04 1,976,997 +0.14(+0.84%)
Oct 19, 2016 17.48 17.54 16.78 16.89 2,515,256 -0.68(-3.89%)
Oct 18, 2016 17.34 17.85 17.25 17.58 2,455,643 +0.47(+2.73%)
Oct 17, 2016 16.54 17.14 16.53 17.11 3,419,054 +0.58(+3.48%)
Oct 14, 2016 16.94 16.96 16.27 16.53 3,936,098 -0.31(-1.83%)
Oct 13, 2016 16.62 16.93 16.24 16.84 4,488,237 +0.13(+0.80%)
Oct 12, 2016 17.24 17.24 16.36 16.71 3,492,134 -0.49(-2.86%)
Oct 11, 2016 17.66 17.69 16.84 17.20 3,391,016 -0.73(-4.09%)
Oct 10, 2016 17.78 18.17 17.54 17.94 2,146,497 -0.18(-0.97%)
Oct 07, 2016 18.43 18.48 17.61 18.11 4,669,551 -0.40(-2.16%)
Oct 06, 2016 19.38 19.47 18.50 18.51 3,025,909 -0.82(-4.23%)
Oct 05, 2016 19.28 19.50 19.05 19.33 3,236,150 +0.35(+1.85%)
Oct 04, 2016 19.00 19.80 18.80 18.98 2,599,976 +0.12(+0.62%)
Oct 03, 2016 18.85 18.95 18.49 18.86 1,559,976 -0.02(-0.13%)
Sep 30, 2016 18.31 18.92 17.87 18.89 2,397,130 +0.55(+3.00%)
Sep 29, 2016 19.08 19.21 18.05 18.34 3,764,344 -0.94(-4.89%)
Sep 28, 2016 18.70 19.43 18.60 19.28 3,798,113 +0.57(+3.03%)
Sep 27, 2016 18.35 18.76 18.29 18.71 2,159,880 +0.23(+1.22%)
Sep 26, 2016 19.11 19.23 18.45 18.49 2,297,061 -0.58(-3.02%)
Sep 23, 2016 18.80 19.27 18.65 19.06 2,319,314 +0.13(+0.66%)
Sep 22, 2016 18.50 18.99 18.29 18.94 3,665,426 +0.74(+4.08%)
Sep 21, 2016 18.27 18.49 17.90 18.19 4,678,665 -0.02(-0.09%)
Sep 20, 2016 19.66 19.79 18.15 18.21 5,546,032 -1.55(-7.85%)
Sep 19, 2016 19.09 19.95 18.87 19.76 5,543,550 +0.80(+4.22%)
Sep 16, 2016 18.72 19.36 18.72 18.96 4,367,149 +0.03(+0.18%)
Sep 15, 2016 18.19 19.28 18.11 18.93 4,358,427 +0.74(+4.08%)
Sep 14, 2016 19.35 19.41 18.04 18.19 4,535,398 -1.21(-6.24%)
Sep 13, 2016 19.09 19.77 18.97 19.40 4,100,566 +0.21(+1.09%)
Sep 12, 2016 17.85 19.39 17.85 19.19 5,216,218 +1.27(+7.08%)
Sep 09, 2016 18.35 18.47 17.78 17.92 3,738,709 -1.23(-6.41%)
Sep 08, 2016 18.29 19.24 18.29 19.15 2,835,087 +0.93(+5.13%)
Sep 07, 2016 18.07 18.35 17.89 18.21 1,722,212 +0.22(+1.21%)
Sep 06, 2016 17.69 18.02 17.55 17.99 2,005,130 +0.44(+2.52%)
Sep 02, 2016 17.85 17.55 17.55 17.55 2,064,989 -0.13(-0.71%)
Sep 01, 2016 18.18 18.32 17.29 17.68 2,940,863 -0.59(-3.24%)
Aug 31, 2016 18.36 18.50 17.99 18.27 2,116,159 -0.14(-0.77%)
Aug 30, 2016 18.45 18.58 17.99 18.41 1,616,408 -0.08(-0.41%)
Aug 29, 2016 18.36 18.70 18.23 18.49 1,805,899 +0.13(+0.68%)
Aug 26, 2016 18.60 18.77 18.11 18.36 2,599,196 -0.16(-0.86%)
Aug 25, 2016 19.37 19.37 18.43 18.52 2,734,963 -0.86(-4.43%)
Aug 24, 2016 19.13 19.50 19.00 19.38 1,482,208 +0.23(+1.22%)
Aug 23, 2016 18.87 19.29 18.78 19.15 1,295,599 +0.26(+1.37%)
Aug 22, 2016 19.08 19.25 18.52 18.89 2,234,445 -0.36(-1.86%)
Aug 19, 2016 19.32 19.48 19.13 19.25 1,471,794 -0.23(-1.16%)
Aug 18, 2016 19.85 19.87 19.35 19.47 2,023,618 -0.34(-1.73%)
Aug 17, 2016 19.40 19.84 19.24 19.81 2,434,489 +0.42(+2.15%)
Aug 16, 2016 19.40 19.56 19.21 19.40 1,515,825 -0.02(-0.09%)
Aug 15, 2016 19.36 19.60 19.03 19.41 2,228,297 +0.13(+0.65%)
Aug 12, 2016 19.04 19.45 18.85 19.29 2,446,198 +0.31(+1.63%)
Aug 11, 2016 18.43 19.08 18.29 18.98 3,343,885 +0.65(+3.55%)
Aug 10, 2016 18.75 19.10 18.19 18.33 4,041,845 -0.38(-2.01%)
Aug 09, 2016 19.19 19.35 18.55 18.70 3,032,495 -0.48(-2.52%)
Aug 08, 2016 18.97 19.47 18.94 19.19 2,303,140 +0.08(+0.39%)
Aug 05, 2016 18.66 19.29 18.60 19.11 2,271,705 +0.45(+2.41%)
Aug 04, 2016 19.69 19.86 18.64 18.66 3,187,656 -1.09(-5.50%)
Aug 03, 2016 18.63 19.78 18.50 19.75 4,214,246 +1.03(+5.50%)
Aug 02, 2016 18.60 19.21 18.25 18.72 3,011,047 +0.30(+1.65%)
Aug 01, 2016 17.92 18.73 17.75 18.41 4,249,367 +0.02(+0.13%)
Jul 29, 2016 18.08 18.40 16.93 18.39 3,927,305 +0.45(+2.52%)
Jul 28, 2016 17.84 18.14 17.55 17.94 2,304,458 +0.07(+0.41%)
Jul 27, 2016 18.83 19.02 17.82 17.86 2,687,606 -0.91(-4.87%)
Jul 26, 2016 18.13 18.87 17.98 18.78 2,461,170 +0.68(+3.73%)
Jul 25, 2016 18.11 18.14 17.76 18.10 3,322,193 -0.05(-0.27%)
Jul 22, 2016 18.28 18.28 17.78 18.15 2,014,642 -0.12(-0.68%)
Jul 21, 2016 18.23 18.72 18.18 18.28 1,931,561 -0.24(-1.29%)
Jul 20, 2016 18.65 18.65 18.32 18.51 1,809,934 -0.11(-0.57%)
Jul 19, 2016 18.40 18.76 18.34 18.62 1,938,665 +0.24(+1.30%)
Jul 18, 2016 18.05 18.41 17.86 18.38 2,111,783 +0.29(+1.59%)
Jul 15, 2016 18.14 18.28 17.88 18.09 3,591,326 +0.13(+0.73%)
Jul 14, 2016 18.12 18.12 17.57 17.96 3,237,030 +0.22(+1.25%)
Jul 13, 2016 18.16 18.34 17.59 17.74 4,977,750 -0.68(-3.71%)
Jul 12, 2016 18.23 18.58 17.98 18.42 2,364,699 +0.38(+2.10%)
Jul 11, 2016 17.89 18.23 17.72 18.04 3,559,967 +0.01(+0.05%)
Jul 08, 2016 17.92 18.08 17.85 18.04 4,871,401 +0.19(+1.06%)
Jul 07, 2016 18.71 19.21 17.78 17.85 3,310,743 -0.73(-3.94%)
Jul 06, 2016 19.03 19.12 18.23 18.58 4,261,428 -0.65(-3.38%)
Jul 05, 2016 19.91 19.99 19.01 19.23 3,070,040 -0.58(-2.91%)
Jul 01, 2016 19.55 19.81 19.81 19.81 2,351,550 +0.23(+1.18%)
Jun 30, 2016 19.39 19.61 18.73 19.58 3,207,130 +0.17(+0.89%)
Jun 29, 2016 18.93 19.68 18.83 19.40 4,295,580 +0.23(+1.20%)
Jun 28, 2016 18.83 19.25 18.38 19.17 2,731,537 +0.90(+4.91%)
Jun 27, 2016 19.06 19.18 18.00 18.28 2,379,562 -0.95(-4.97%)
Jun 24, 2016 19.29 19.59 19.07 19.23 1,907,747 -0.77(-3.83%)
Jun 23, 2016 19.59 20.00 19.49 20.00 2,180,202 +0.65(+3.36%)
Jun 22, 2016 19.54 19.68 19.17 19.35 2,266,214 -0.25(-1.26%)
Jun 21, 2016 19.39 19.66 18.85 19.59 1,927,713 +0.24(+1.23%)
Jun 20, 2016 19.99 20.39 19.35 19.35 2,984,953 -0.54(-2.69%)
Jun 17, 2016 19.97 20.25 19.72 19.89 3,411,427 -0.01(-0.04%)
Jun 16, 2016 19.59 19.97 19.44 19.90 1,613,953 +0.16(+0.79%)
Jun 15, 2016 19.54 20.30 19.21 19.74 2,860,962 -0.11(-0.54%)
Jun 14, 2016 20.00 20.44 19.45 19.85 2,736,894 -0.29(-1.43%)
Jun 13, 2016 20.79 20.94 20.06 20.14 2,700,495 -0.75(-3.59%)
Jun 10, 2016 20.94 21.16 20.74 20.88 1,662,326 -0.38(-1.78%)
Jun 09, 2016 21.49 21.56 20.84 21.26 2,514,895 -0.46(-2.12%)
Jun 08, 2016 22.56 22.56 21.63 21.72 2,099,758 -0.65(-2.91%)
Jun 07, 2016 22.00 22.58 21.81 22.37 2,064,369 +0.44(+1.99%)
Jun 06, 2016 22.14 22.23 21.62 21.94 2,082,088 -0.14(-0.63%)
Jun 03, 2016 22.74 22.74 21.88 22.08 1,891,061 -0.62(-2.72%)
Jun 02, 2016 22.60 23.29 22.23 22.70 2,409,728 +0.02(+0.07%)
Jun 01, 2016 21.71 22.71 21.63 22.68 1,947,381 +0.97(+4.47%)
May 31, 2016 21.95 22.36 21.41 21.71 2,174,425 -0.24(-1.09%)
May 27, 2016 21.81 21.95 21.95 21.95 1,407,067 +0.13(+0.60%)
May 26, 2016 22.55 22.57 21.54 21.81 3,497,022 -0.54(-2.43%)
May 25, 2016 23.14 23.30 22.02 22.36 2,359,975 -0.64(-2.79%)
May 24, 2016 22.61 23.01 22.27 23.00 1,566,960 +0.61(+2.72%)
May 23, 2016 22.76 23.11 22.37 22.39 1,234,960 -0.52(-2.26%)
May 20, 2016 22.80 22.93 22.42 22.91 1,364,128 +0.24(+1.05%)
May 19, 2016 23.29 24.05 22.45 22.67 1,736,454 -0.81(-3.47%)
May 18, 2016 22.97 24.01 22.97 23.49 1,895,880 +0.55(+2.40%)
May 17, 2016 22.92 23.58 22.80 22.93 1,680,858 -0.05(-0.21%)
May 16, 2016 23.50 23.50 22.37 22.98 2,041,245 -0.34(-1.45%)
May 13, 2016 23.23 23.77 22.91 23.32 1,398,444 +0.09(+0.39%)
May 12, 2016 24.43 24.65 23.12 23.23 2,319,704 -1.14(-4.69%)
May 11, 2016 23.68 24.56 23.44 24.38 1,892,075 +0.62(+2.60%)
May 10, 2016 23.62 24.07 23.15 23.76 2,170,701 +0.37(+1.60%)
May 09, 2016 23.73 23.73 22.75 23.38 1,630,221 -0.73(-3.01%)
May 06, 2016 23.83 24.78 23.77 24.11 1,068,131 +0.11(+0.44%)
May 05, 2016 24.43 24.68 23.77 24.00 1,934,494 -0.26(-1.07%)
May 04, 2016 25.18 25.53 23.90 24.26 2,109,619 -1.25(-4.92%)
May 03, 2016 25.87 26.15 25.30 25.52 1,623,141 -0.76(-2.88%)
May 02, 2016 26.08 26.34 25.59 26.28 1,755,130 +0.06(+0.22%)
Apr 29, 2016 27.17 27.24 25.99 26.22 2,827,502 -1.08(-3.94%)
Apr 28, 2016 28.12 28.48 27.12 27.29 2,024,486 -1.46(-5.07%)
Apr 27, 2016 28.46 29.07 27.92 28.75 2,416,951 +0.29(+1.03%)
Apr 26, 2016 28.12 28.67 27.83 28.46 1,605,583 +0.48(+1.72%)
Apr 25, 2016 27.51 28.00 27.40 27.98 1,583,094 +0.19(+0.67%)
Apr 22, 2016 27.27 28.03 27.26 27.79 1,204,337 +0.56(+2.06%)
Apr 21, 2016 26.57 27.32 26.00 27.23 1,565,850 +0.72(+2.70%)
Apr 20, 2016 26.19 26.68 25.75 26.51 1,355,584 +0.14(+0.53%)
Apr 19, 2016 26.84 26.84 25.75 26.37 1,632,123 -0.33(-1.22%)
Apr 18, 2016 26.01 26.70 25.67 26.70 1,051,852 +0.43(+1.64%)
Apr 15, 2016 26.67 27.11 26.16 26.27 1,373,892 -0.70(-2.60%)
Apr 14, 2016 27.12 27.38 26.76 26.97 1,344,400 -0.17(-0.63%)
Apr 13, 2016 26.95 27.25 26.40 27.14 1,144,462 +0.29(+1.06%)
Apr 12, 2016 26.46 26.96 26.01 26.85 1,686,164 +0.39(+1.48%)
Apr 11, 2016 27.59 27.59 26.32 26.46 1,891,726 -0.95(-3.45%)
Apr 08, 2016 26.89 27.79 26.19 27.41 3,726,797 +0.84(+3.16%)
Apr 07, 2016 26.56 27.12 26.22 26.57 1,609,886 +0.00(+0.00%)
Apr 06, 2016 26.62 27.01 25.62 26.57 2,375,839 +0.07(+0.25%)
Apr 05, 2016 27.12 27.51 26.24 26.50 3,432,217 -0.99(-3.61%)
Apr 04, 2016 26.25 27.69 26.20 27.50 2,233,663 +1.24(+4.72%)
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.