PBF Energy Inc (NY: PBF )

33.22 +0.15 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 29.23 29.75 28.54 28.57 1,559,876 -0.29(-1.02%)
Mar 28, 2019 29.70 29.98 28.75 28.86 1,790,074 -1.05(-3.50%)
Mar 27, 2019 29.81 30.33 29.72 29.91 1,416,071 +0.18(+0.62%)
Mar 26, 2019 29.26 29.91 29.17 29.72 1,289,390 +0.46(+1.57%)
Mar 25, 2019 28.81 29.35 28.40 29.26 1,694,915 +0.32(+1.11%)
Mar 22, 2019 30.25 30.27 28.48 28.94 2,061,085 -1.59(-5.20%)
Mar 21, 2019 30.03 30.96 30.03 30.53 1,890,422 +0.26(+0.85%)
Mar 20, 2019 30.24 30.84 29.81 30.27 1,527,560 -0.06(-0.21%)
Mar 19, 2019 30.78 31.02 30.15 30.34 1,961,167 -0.41(-1.34%)
Mar 18, 2019 30.02 30.92 30.02 30.75 2,233,598 +0.88(+2.95%)
Mar 15, 2019 29.59 30.48 29.46 29.87 3,450,585 +0.28(+0.96%)
Mar 14, 2019 28.88 29.74 28.48 29.59 2,565,179 +1.26(+4.44%)
Mar 13, 2019 27.49 28.46 27.48 28.33 2,603,563 +0.83(+3.04%)
Mar 12, 2019 27.78 28.09 27.18 27.49 3,003,734 -0.28(-1.02%)
Mar 11, 2019 26.84 27.90 26.69 27.78 2,094,119 +1.14(+4.27%)
Mar 08, 2019 27.25 27.44 26.29 26.64 5,378,793 -1.10(-3.97%)
Mar 07, 2019 28.06 28.44 27.72 27.74 2,194,582 -0.25(-0.88%)
Mar 06, 2019 27.99 28.42 27.81 27.99 2,084,615 +0.00(+0.00%)
Mar 05, 2019 28.59 28.59 27.51 27.99 2,793,351 -0.58(-2.02%)
Mar 04, 2019 28.68 28.90 27.73 28.57 1,741,680 -0.11(-0.38%)
Mar 01, 2019 28.67 28.94 28.48 28.68 1,165,274 +0.17(+0.61%)
Feb 28, 2019 29.32 29.35 28.49 28.50 1,737,980 -0.79(-2.69%)
Feb 27, 2019 30.05 30.05 29.26 29.29 1,670,714 -0.81(-2.68%)
Feb 26, 2019 30.47 30.50 30.05 30.10 1,739,550 -0.25(-0.84%)
Feb 25, 2019 31.10 31.10 30.32 30.35 2,296,809 -0.67(-2.17%)
Feb 22, 2019 31.08 31.41 30.80 31.03 1,715,052 +0.23(+0.74%)
Feb 21, 2019 32.48 32.90 30.71 30.80 3,110,971 -1.72(-5.28%)
Feb 20, 2019 31.86 32.63 31.15 32.52 3,402,835 +0.50(+1.56%)
Feb 19, 2019 31.76 32.39 31.63 32.02 2,330,115 +0.15(+0.46%)
Feb 15, 2019 31.83 32.10 31.19 31.87 3,142,228 +0.07(+0.23%)
Feb 14, 2019 32.87 33.03 30.98 31.80 3,253,441 -1.02(-3.10%)
Feb 13, 2019 32.17 33.18 32.14 32.82 1,737,531 +0.84(+2.62%)
Feb 12, 2019 32.43 32.69 31.88 31.98 1,482,522 -0.11(-0.34%)
Feb 11, 2019 31.35 32.38 31.23 32.09 1,126,061 +0.75(+2.38%)
Feb 08, 2019 31.44 31.78 30.86 31.34 1,527,497 -0.41(-1.29%)
Feb 07, 2019 32.98 33.35 31.57 31.75 1,225,143 -1.17(-3.56%)
Feb 06, 2019 32.64 33.11 32.49 32.93 1,195,393 +0.16(+0.50%)
Feb 05, 2019 32.29 32.98 32.25 32.76 1,110,682 +0.48(+1.49%)
Feb 04, 2019 32.32 32.64 31.67 32.28 1,697,128 +0.00(+0.00%)
Feb 01, 2019 33.35 33.35 32.11 32.28 1,537,728 -1.01(-3.03%)
Jan 31, 2019 32.79 33.66 32.44 33.29 1,740,714 +1.05(+3.27%)
Jan 30, 2019 31.47 32.30 31.06 32.24 1,305,945 +1.07(+3.44%)
Jan 29, 2019 31.07 31.49 30.68 31.16 1,224,200 +0.16(+0.53%)
Jan 28, 2019 31.46 31.65 30.91 31.00 1,500,623 -0.85(-2.68%)
Jan 25, 2019 30.94 32.04 30.89 31.85 1,516,717 +0.47(+1.51%)
Jan 24, 2019 31.92 32.19 31.27 31.38 2,075,204 -0.73(-2.27%)
Jan 23, 2019 32.82 33.13 31.97 32.11 1,558,553 -0.63(-1.92%)
Jan 22, 2019 32.79 32.98 32.41 32.74 1,513,868 -0.31(-0.94%)
Jan 18, 2019 33.16 33.36 32.46 33.04 1,138,308 +0.24(+0.72%)
Jan 17, 2019 31.84 33.10 31.83 32.81 1,882,206 +0.72(+2.24%)
Jan 16, 2019 31.42 32.24 31.28 32.09 1,300,123 +0.49(+1.55%)
Jan 15, 2019 32.04 32.19 31.31 31.60 1,202,785 -0.28(-0.88%)
Jan 14, 2019 31.23 32.09 31.00 31.88 1,427,669 +0.51(+1.62%)
Jan 11, 2019 31.00 31.92 30.75 31.37 1,506,047 +0.27(+0.88%)
Jan 10, 2019 31.23 31.48 30.70 31.10 1,775,846 -0.13(-0.41%)
Jan 09, 2019 31.26 31.45 30.54 31.23 2,464,502 +0.78(+2.57%)
Jan 08, 2019 31.33 31.52 30.01 30.44 1,722,893 -0.65(-2.08%)
Jan 07, 2019 30.81 31.32 30.15 31.09 1,594,580 +0.26(+0.86%)
Jan 04, 2019 30.16 30.88 29.93 30.83 1,233,020 +1.28(+4.34%)
Jan 03, 2019 30.44 30.49 29.12 29.54 1,273,543 -0.97(-3.19%)
Jan 02, 2019 29.26 30.67 28.97 30.52 2,093,075 +0.82(+2.75%)
Dec 31, 2018 29.14 29.84 28.89 29.70 1,690,522 +0.74(+2.54%)
Dec 28, 2018 29.41 30.09 28.91 28.96 2,156,383 -0.40(-1.36%)
Dec 27, 2018 28.74 29.55 28.43 29.36 2,597,566 +0.03(+0.09%)
Dec 26, 2018 27.16 29.34 27.16 29.34 1,363,008 +2.33(+8.62%)
Dec 24, 2018 27.99 28.14 26.98 27.01 1,043,155 -1.24(-4.38%)
Dec 21, 2018 28.15 28.84 28.00 28.24 3,179,849 -0.44(-1.52%)
Dec 20, 2018 29.31 30.05 28.54 28.68 3,776,471 -0.85(-2.89%)
Dec 19, 2018 29.36 30.25 29.09 29.54 3,515,750 +0.33(+1.12%)
Dec 18, 2018 28.92 29.76 28.84 29.21 3,971,931 +0.30(+1.04%)
Dec 17, 2018 29.08 29.22 28.24 28.91 2,504,150 -0.35(-1.21%)
Dec 14, 2018 29.26 30.15 29.18 29.26 2,267,156 -0.28(-0.95%)
Dec 13, 2018 30.09 30.32 29.19 29.54 2,496,366 -0.71(-2.34%)
Dec 12, 2018 30.17 30.80 29.81 30.25 2,308,781 +0.60(+2.02%)
Dec 11, 2018 29.85 30.34 29.40 29.65 2,891,349 +0.05(+0.15%)
Dec 10, 2018 30.24 30.63 28.93 29.61 3,124,537 -1.07(-3.50%)
Dec 07, 2018 32.34 32.91 30.52 30.68 2,119,092 -1.35(-4.20%)
Dec 06, 2018 31.62 32.04 30.54 32.03 2,281,870 +0.05(+0.14%)
Dec 04, 2018 33.26 33.53 31.83 31.98 3,139,368 -1.10(-3.33%)
Dec 03, 2018 35.85 36.05 32.68 33.08 2,459,233 -2.08(-5.92%)
Nov 30, 2018 34.84 35.26 34.38 35.16 2,050,780 -0.07(-0.21%)
Nov 29, 2018 35.14 35.77 35.06 35.24 1,449,727 -0.12(-0.33%)
Nov 28, 2018 34.39 35.36 33.45 35.35 1,560,049 +0.85(+2.48%)
Nov 27, 2018 34.76 35.01 34.09 34.50 1,879,693 -0.33(-0.94%)
Nov 26, 2018 33.70 34.97 33.70 34.83 1,142,317 +1.65(+4.96%)
Nov 23, 2018 33.44 34.01 33.17 33.18 414,380 -1.20(-3.49%)
Nov 21, 2018 34.38 34.38 34.38 0 +0.39(+1.15%)
Nov 20, 2018 34.34 34.44 33.06 33.99 1,715,323 -1.26(-3.58%)
Nov 19, 2018 35.97 36.43 34.90 35.25 1,191,139 -0.84(-2.32%)
Nov 16, 2018 36.02 36.62 35.69 36.09 1,205,629 -0.03(-0.08%)
Nov 15, 2018 34.74 36.17 34.55 36.12 1,502,139 +1.26(+3.63%)
Nov 14, 2018 35.27 35.84 34.49 34.85 1,911,637 +0.35(+1.00%)
Nov 13, 2018 35.06 35.45 34.23 34.51 1,572,075 -0.74(-2.10%)
Nov 12, 2018 36.57 36.90 35.20 35.25 1,198,038 -1.24(-3.39%)
Nov 09, 2018 36.47 36.94 35.59 36.48 1,611,636 -0.61(-1.65%)
Nov 08, 2018 38.95 39.09 36.86 37.10 1,763,034 -2.07(-5.30%)
Nov 07, 2018 38.45 39.37 37.59 39.17 1,400,555 +1.35(+3.58%)
Nov 06, 2018 38.57 38.68 37.57 37.82 1,473,641 -0.75(-1.94%)
Nov 05, 2018 39.89 39.89 38.06 38.57 1,252,987 -0.70(-1.79%)
Nov 02, 2018 39.19 40.26 38.94 39.27 2,432,866 +0.33(+0.86%)
Nov 01, 2018 38.16 39.14 36.93 38.94 2,429,112 +1.19(+3.15%)
Oct 31, 2018 36.43 38.97 36.08 37.75 4,582,055 +1.08(+2.95%)
Oct 30, 2018 35.27 36.74 34.72 36.66 2,935,137 +1.43(+4.04%)
Oct 29, 2018 35.93 36.83 34.75 35.24 1,966,567 -0.46(-1.29%)
Oct 26, 2018 36.56 36.73 35.22 35.70 2,917,931 -1.45(-3.91%)
Oct 25, 2018 37.66 38.22 36.73 37.15 1,946,139 +0.23(+0.61%)
Oct 24, 2018 38.81 38.89 36.87 36.93 3,188,102 -1.97(-5.06%)
Oct 23, 2018 38.59 39.28 37.47 38.89 1,976,782 -0.70(-1.78%)
Oct 22, 2018 39.12 39.84 38.46 39.60 1,163,255 +0.61(+1.57%)
Oct 19, 2018 41.31 41.49 38.54 38.98 4,224,891 -4.30(-9.94%)
Oct 18, 2018 43.82 44.47 43.21 43.28 3,601,612 -0.94(-2.12%)
Oct 17, 2018 44.75 45.01 44.10 44.22 1,120,300 -0.54(-1.21%)
Oct 16, 2018 44.20 45.32 44.04 44.76 1,576,337 +0.80(+1.83%)
Oct 15, 2018 45.74 45.77 43.85 43.96 1,861,419 -1.79(-3.92%)
Oct 12, 2018 46.01 46.42 44.81 45.76 1,320,708 +0.72(+1.60%)
Oct 11, 2018 45.46 46.15 44.46 45.03 2,203,002 -0.81(-1.77%)
Oct 10, 2018 46.98 47.15 45.56 45.85 2,027,013 -1.04(-2.21%)
Oct 09, 2018 47.61 48.33 46.52 46.88 2,192,860 -0.73(-1.53%)
Oct 08, 2018 47.45 48.62 46.21 47.61 2,778,383 +0.03(+0.06%)
Oct 05, 2018 47.80 47.99 46.94 47.59 1,410,847 -0.03(-0.06%)
Oct 04, 2018 48.04 48.32 46.85 47.61 1,480,027 -0.60(-1.23%)
Oct 03, 2018 46.35 48.26 46.34 48.21 2,098,661 +2.33(+5.07%)
Oct 02, 2018 45.60 46.18 44.59 45.88 1,533,497 +0.31(+0.67%)
Oct 01, 2018 45.41 46.22 45.24 45.58 973,018 +0.56(+1.24%)
Sep 28, 2018 45.45 46.32 44.47 45.02 1,611,082 -0.62(-1.36%)
Sep 27, 2018 45.97 46.31 45.07 45.64 1,266,508 -0.05(-0.12%)
Sep 26, 2018 45.15 46.25 44.34 45.69 1,990,279 +0.26(+0.58%)
Sep 25, 2018 44.30 46.14 44.22 45.43 2,255,865 +1.43(+3.26%)
Sep 24, 2018 43.59 44.73 43.37 44.00 1,714,086 +0.86(+1.99%)
Sep 21, 2018 42.94 43.57 42.56 43.14 2,462,247 +0.41(+0.95%)
Sep 20, 2018 43.00 43.28 41.31 42.73 3,254,063 +0.03(+0.06%)
Sep 19, 2018 45.69 45.83 42.32 42.71 3,234,033 -3.26(-7.08%)
Sep 18, 2018 46.86 47.60 45.88 45.96 2,007,106 -1.03(-2.19%)
Sep 17, 2018 47.24 47.55 46.57 46.99 1,151,227 -0.25(-0.53%)
Sep 14, 2018 48.29 48.36 46.49 47.24 2,080,958 -0.86(-1.78%)
Sep 13, 2018 47.70 48.30 47.26 48.10 1,036,921 +0.16(+0.34%)
Sep 12, 2018 47.69 48.24 47.05 47.94 2,379,165 +0.69(+1.47%)
Sep 11, 2018 45.98 47.37 45.77 47.24 1,897,385 +1.38(+3.01%)
Sep 10, 2018 45.68 46.15 45.62 45.86 1,935,300 +0.15(+0.34%)
Sep 07, 2018 46.22 46.34 45.39 45.71 1,477,259 -0.23(-0.51%)
Sep 06, 2018 46.97 47.46 45.67 45.94 1,744,753 -1.16(-2.47%)
Sep 05, 2018 47.88 47.88 45.76 47.11 1,731,295 -1.09(-2.26%)
Sep 04, 2018 46.98 48.45 46.98 48.20 1,956,529 +1.37(+2.93%)
Aug 31, 2018 46.83 46.83 46.83 0 -0.15(-0.33%)
Aug 30, 2018 46.77 47.09 46.27 46.98 1,722,465 +0.31(+0.66%)
Aug 29, 2018 45.71 46.73 45.38 46.68 2,439,688 +1.30(+2.86%)
Aug 28, 2018 45.02 45.84 45.02 45.38 1,520,641 +0.28(+0.62%)
Aug 27, 2018 45.20 45.91 44.89 45.10 1,238,050 +0.18(+0.40%)
Aug 24, 2018 44.20 45.35 44.17 44.92 1,502,538 +0.85(+1.92%)
Aug 23, 2018 42.65 44.19 42.35 44.07 1,848,735 +1.20(+2.80%)
Aug 22, 2018 42.80 43.52 42.76 42.87 1,681,830 +0.32(+0.76%)
Aug 21, 2018 42.39 43.00 42.17 42.54 2,247,973 +0.55(+1.31%)
Aug 20, 2018 41.26 42.33 41.14 41.99 1,578,993 +0.86(+2.08%)
Aug 17, 2018 41.46 41.78 40.82 41.14 2,000,021 -0.12(-0.28%)
Aug 16, 2018 41.64 42.02 41.16 41.25 1,143,104 -0.26(-0.63%)
Aug 15, 2018 42.52 42.65 40.91 41.52 2,257,851 -1.22(-2.85%)
Aug 14, 2018 43.01 43.28 42.64 42.73 2,348,913 +0.29(+0.68%)
Aug 13, 2018 43.70 44.35 42.36 42.45 2,972,527 -0.99(-2.27%)
Aug 10, 2018 42.59 43.57 42.53 43.43 8,276,140 -1.56(-3.47%)
Aug 09, 2018 45.37 45.61 44.87 44.99 1,847,351 -0.32(-0.71%)
Aug 08, 2018 45.18 45.63 44.92 45.31 3,022,415 -0.24(-0.53%)
Aug 07, 2018 44.01 46.08 44.01 45.56 2,757,566 +1.75(+3.99%)
Aug 06, 2018 43.67 44.01 43.27 43.81 1,747,456 +0.25(+0.58%)
Aug 03, 2018 41.99 43.72 41.76 43.56 2,528,377 +1.34(+3.18%)
Aug 02, 2018 42.12 43.30 40.74 42.21 3,438,332 +1.03(+2.50%)
Aug 01, 2018 41.78 41.96 40.76 41.18 2,354,505 -0.67(-1.61%)
Jul 31, 2018 41.90 42.27 41.58 41.85 2,301,315 +0.15(+0.37%)
Jul 30, 2018 41.33 41.79 40.98 41.70 1,650,925 +0.73(+1.79%)
Jul 27, 2018 41.59 41.94 40.71 40.97 1,535,213 -0.56(-1.36%)
Jul 26, 2018 39.01 41.74 39.01 41.53 2,240,384 +2.46(+6.31%)
Jul 25, 2018 38.74 39.18 38.45 39.07 1,268,377 +0.31(+0.81%)
Jul 24, 2018 38.47 39.22 38.35 38.75 1,854,973 +0.56(+1.45%)
Jul 23, 2018 38.68 38.71 38.01 38.20 1,315,160 -0.22(-0.56%)
Jul 20, 2018 38.44 38.72 38.15 38.41 1,064,468 +0.01(+0.02%)
Jul 19, 2018 38.35 38.60 37.95 38.40 839,243 -0.04(-0.09%)
Jul 18, 2018 37.64 38.52 37.18 38.44 1,338,906 +0.68(+1.80%)
Jul 17, 2018 37.98 38.29 37.64 37.76 1,984,449 -0.12(-0.31%)
Jul 16, 2018 37.82 38.39 37.67 37.87 1,554,646 -0.15(-0.40%)
Jul 13, 2018 37.99 38.43 37.62 38.03 1,053,875 +0.25(+0.66%)
Jul 12, 2018 37.75 37.99 36.89 37.78 1,585,767 +0.04(+0.12%)
Jul 11, 2018 38.01 39.18 37.58 37.73 1,931,130 -1.25(-3.20%)
Jul 10, 2018 39.23 40.13 38.79 38.98 1,801,481 -0.22(-0.57%)
Jul 09, 2018 38.50 39.86 38.31 39.20 2,766,650 +1.16(+3.04%)
Jul 06, 2018 37.19 38.30 37.15 38.04 2,004,301 +0.52(+1.39%)
Jul 05, 2018 38.16 38.71 37.09 37.52 2,331,023 +0.04(+0.12%)
Jul 03, 2018 37.48 37.48 37.48 0 +0.11(+0.29%)
Jul 02, 2018 36.99 37.52 36.90 37.37 3,190,570 -0.21(-0.55%)
Jun 29, 2018 37.63 38.32 37.56 37.58 2,103,902 +0.31(+0.84%)
Jun 28, 2018 37.38 37.72 37.02 37.27 1,898,649 -0.13(-0.36%)
Jun 27, 2018 38.71 39.07 37.39 37.40 2,278,155 -1.16(-3.02%)
Jun 26, 2018 38.20 39.12 38.06 38.56 3,199,910 +0.41(+1.08%)
Jun 25, 2018 39.83 40.06 37.84 38.15 2,995,708 -1.69(-4.25%)
Jun 22, 2018 40.62 40.87 39.45 39.85 3,158,102 +0.20(+0.50%)
Jun 21, 2018 40.94 41.05 39.55 39.65 2,972,219 -1.54(-3.74%)
Jun 20, 2018 42.53 42.65 41.07 41.19 2,750,269 -1.22(-2.87%)
Jun 19, 2018 41.95 42.88 41.91 42.41 1,579,665 -0.08(-0.19%)
Jun 18, 2018 41.84 43.67 41.84 42.49 1,797,679 +0.65(+1.54%)
Jun 15, 2018 42.38 41.51 41.84 3,924,345 -0.54(-1.27%)
Jun 14, 2018 42.52 42.97 42.12 42.38 1,938,149 +0.19(+0.45%)
Jun 13, 2018 42.36 42.74 41.00 42.19 3,628,313 -0.12(-0.28%)
Jun 12, 2018 43.44 43.69 42.09 42.31 2,849,929 -1.07(-2.46%)
Jun 11, 2018 43.88 43.92 42.67 43.38 2,632,153 -0.54(-1.22%)
Jun 08, 2018 44.08 44.52 43.50 43.92 1,865,972 -0.26(-0.59%)
Jun 07, 2018 43.75 44.37 43.31 44.17 2,477,277 +0.65(+1.48%)
Jun 06, 2018 42.97 43.53 2,897,487 -1.67(-3.69%)
Jun 05, 2018 45.21 45.47 44.24 45.20 2,547,563 -0.13(-0.28%)
Jun 04, 2018 44.61 45.70 44.31 45.32 5,574,272 +1.70(+3.90%)
Jun 01, 2018 42.65 43.78 42.35 43.62 2,625,155 +1.34(+3.16%)
May 31, 2018 42.53 43.96 42.25 42.28 4,539,995 -0.42(-0.99%)
May 30, 2018 41.22 43.02 40.92 42.71 2,207,458 +1.95(+4.79%)
May 29, 2018 39.76 41.20 39.72 40.75 2,600,688 +0.89(+2.23%)
May 25, 2018 39.86 39.86 39.86 0 -0.99(-2.41%)
May 24, 2018 40.26 41.37 39.94 40.85 2,658,589 +0.37(+0.91%)
May 23, 2018 40.07 40.86 39.76 40.48 1,898,611 +0.17(+0.42%)
May 22, 2018 41.53 41.58 40.11 40.31 2,260,958 -0.81(-1.96%)
May 21, 2018 40.51 41.27 40.51 41.12 2,106,685 +0.79(+1.96%)
May 18, 2018 40.05 40.80 39.84 40.33 3,260,504 +0.54(+1.35%)
May 17, 2018 37.99 39.93 37.96 39.79 3,393,325 +2.07(+5.49%)
May 16, 2018 37.52 38.01 37.18 37.72 1,734,967 +0.17(+0.45%)
May 15, 2018 37.45 37.85 37.10 37.55 1,509,579 -0.11(-0.29%)
May 14, 2018 37.10 37.87 37.05 37.66 4,413,050 +0.91(+2.49%)
May 11, 2018 37.01 37.27 36.66 36.75 2,031,001 -0.04(-0.12%)
May 10, 2018 37.04 37.09 36.33 36.79 1,653,212 +0.08(+0.22%)
May 09, 2018 35.54 37.06 35.30 36.71 2,975,457 +1.43(+4.06%)
May 08, 2018 34.75 35.29 34.17 35.28 3,926,457 +0.72(+2.09%)
May 07, 2018 35.40 35.49 34.52 34.56 2,345,797 -0.47(-1.35%)
May 04, 2018 34.70 35.33 34.12 35.03 2,110,714 +0.40(+1.16%)
May 03, 2018 34.09 35.14 33.39 34.63 3,695,332 +0.14(+0.41%)
May 02, 2018 34.04 35.01 33.88 34.49 2,810,173 +0.38(+1.12%)
May 01, 2018 33.95 34.23 33.28 34.10 2,422,834 +0.00(+0.00%)
Apr 30, 2018 33.29 34.91 33.13 34.10 3,608,266 +0.98(+2.95%)
Apr 27, 2018 34.18 34.30 33.08 33.12 2,208,271 -1.13(-3.30%)
Apr 26, 2018 33.77 34.41 33.42 34.25 2,524,772 +0.69(+2.07%)
Apr 25, 2018 33.10 33.70 32.65 33.56 2,615,127 +0.10(+0.29%)
Apr 24, 2018 33.89 34.65 33.25 33.46 1,916,317 -0.28(-0.82%)
Apr 23, 2018 34.14 34.21 33.20 33.74 2,464,720 -0.24(-0.71%)
Apr 20, 2018 34.17 34.18 33.79 33.98 1,398,293 -0.15(-0.44%)
Apr 19, 2018 33.81 34.26 33.58 34.13 1,832,082 +0.26(+0.76%)
Apr 18, 2018 33.37 34.27 32.96 33.87 2,008,930 +0.51(+1.52%)
Apr 17, 2018 33.13 33.46 32.99 33.36 1,414,330 +0.31(+0.94%)
Apr 16, 2018 32.55 33.22 32.21 33.05 2,323,772 +0.69(+2.14%)
Apr 13, 2018 31.68 32.59 31.54 32.36 2,299,231 +0.93(+2.97%)
Apr 12, 2018 31.20 31.55 30.86 31.42 2,555,451 +0.23(+0.74%)
Apr 11, 2018 30.69 31.31 30.40 31.19 2,052,615 +0.25(+0.80%)
Apr 10, 2018 31.34 31.36 30.78 30.94 2,864,190 +0.29(+0.96%)
Apr 09, 2018 31.23 31.41 30.63 30.65 1,841,772 -0.43(-1.37%)
Apr 06, 2018 31.44 31.81 30.88 31.08 2,126,198 -0.44(-1.41%)
Apr 05, 2018 30.86 31.63 30.86 31.52 1,683,770 +0.76(+2.46%)
Apr 04, 2018 29.94 30.86 29.65 30.77 1,899,068 +0.37(+1.23%)
Apr 03, 2018 30.05 30.54 29.74 30.39 1,885,187 +0.50(+1.67%)
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.