PBF Energy Inc (NY: PBF )

13.44 USD -0.28 (-2.04%)
Streaming Delayed Price Updated: 2:54 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 14.02 14.52 13.81 14.15 2,836,153 +0.02(+0.14%)
Mar 30, 2021 13.90 14.56 13.88 14.13 1,830,952 +0.12(+0.86%)
Mar 29, 2021 13.92 14.58 13.81 14.01 2,085,341 -0.33(-2.30%)
Mar 26, 2021 14.77 15.05 13.98 14.34 3,379,300 -0.09(-0.62%)
Mar 25, 2021 12.98 14.45 12.64 14.43 5,412,602 +0.99(+7.37%)
Mar 24, 2021 14.01 14.45 13.42 13.44 3,698,654 -0.04(-0.30%)
Mar 23, 2021 13.48 14.21 13.09 13.48 4,068,345 -0.87(-6.06%)
Mar 22, 2021 14.50 14.52 13.91 14.35 3,201,793 -0.36(-2.45%)
Mar 19, 2021 14.42 15.26 14.04 14.71 6,094,000 +0.34(+2.37%)
Mar 18, 2021 16.68 16.74 14.23 14.37 6,322,012 -2.40(-14.31%)
Mar 17, 2021 17.17 17.46 16.38 16.77 4,351,184 -0.48(-2.78%)
Mar 16, 2021 18.00 18.20 17.10 17.25 2,925,223 -0.99(-5.43%)
Mar 15, 2021 18.58 18.74 17.60 18.24 2,564,998 -0.16(-0.87%)
Mar 12, 2021 17.90 18.78 17.67 18.40 3,338,900 +0.53(+2.97%)
Mar 11, 2021 17.15 18.36 16.97 17.87 4,923,286 +0.94(+5.55%)
Mar 10, 2021 15.91 17.22 15.91 16.93 5,586,753 +1.22(+7.77%)
Mar 09, 2021 17.01 17.25 15.70 15.71 6,273,720 -1.52(-8.82%)
Mar 08, 2021 17.00 17.45 16.08 17.23 5,452,547 +0.50(+2.99%)
Mar 05, 2021 16.51 16.94 15.53 16.73 5,121,100 +0.42(+2.58%)
Mar 04, 2021 16.28 16.99 15.60 16.31 7,516,113 +0.17(+1.05%)
Mar 03, 2021 15.49 16.91 15.48 16.14 6,402,938 +0.99(+6.53%)
Mar 02, 2021 14.75 15.62 14.65 15.15 3,880,031 +0.32(+2.16%)
Mar 01, 2021 14.74 15.10 14.39 14.83 3,834,584 +0.63(+4.44%)
Feb 26, 2021 14.79 14.99 12.89 14.20 7,050,200 -0.65(-4.38%)
Feb 25, 2021 15.30 15.65 14.60 14.85 7,153,235 -0.48(-3.13%)
Feb 24, 2021 14.73 15.49 14.32 15.33 5,701,653 +0.74(+5.07%)
Feb 23, 2021 14.20 14.80 13.21 14.59 5,943,966 +0.36(+2.53%)
Feb 22, 2021 13.58 14.75 13.33 14.23 6,892,860 +0.71(+5.25%)
Feb 19, 2021 11.99 13.64 11.90 13.52 7,391,700 +1.72(+14.58%)
Feb 18, 2021 11.80 11.98 11.15 11.80 5,272,134 -0.09(-0.76%)
Feb 17, 2021 11.63 11.91 11.27 11.89 4,607,950 +0.28(+2.41%)
Feb 16, 2021 11.07 11.84 10.90 11.61 8,832,543 +1.06(+10.05%)
Feb 12, 2021 9.700 10.63 9.620 10.55 7,846,000 +0.80(+8.21%)
Feb 11, 2021 9.170 10.63 9.090 9.750 10,648,041 +0.21(+2.20%)
Feb 10, 2021 9.500 9.730 9.050 9.540 8,033,641 +0.11(+1.17%)
Feb 09, 2021 10.23 10.29 9.400 9.430 8,467,623 -0.92(-8.89%)
Feb 08, 2021 9.750 10.53 9.650 10.35 6,003,126 +0.90(+9.52%)
Feb 05, 2021 9.550 9.830 9.270 9.450 3,853,600 +0.04(+0.43%)
Feb 04, 2021 9.600 9.800 9.090 9.410 4,190,321 +0.02(+0.21%)
Feb 03, 2021 8.680 9.570 8.680 9.390 5,348,241 +0.77(+8.93%)
Feb 02, 2021 8.700 9.350 8.480 8.620 6,011,436 +0.11(+1.29%)
Feb 01, 2021 8.850 8.850 8.190 8.510 6,327,295 +0.04(+0.47%)
Jan 29, 2021 9.700 10.30 8.340 8.470 9,641,900 -1.03(-10.84%)
Jan 28, 2021 11.14 12.04 9.080 9.500 13,309,361 -1.53(-13.87%)
Jan 27, 2021 8.110 13.64 8.070 11.03 26,973,984 +2.74(+33.05%)
Jan 26, 2021 8.630 8.880 8.220 8.290 6,423,896 -0.22(-2.59%)
Jan 25, 2021 8.100 8.525 7.800 8.510 6,481,324 +0.23(+2.78%)
Jan 22, 2021 7.930 8.295 7.890 8.280 3,522,600 -0.01(-0.12%)
Jan 21, 2021 8.530 8.640 7.865 8.290 6,761,961 -0.25(-2.93%)
Jan 20, 2021 8.700 8.860 8.140 8.540 5,316,004 -0.07(-0.81%)
Jan 19, 2021 8.310 8.690 8.210 8.610 5,724,820 +0.61(+7.62%)
Jan 15, 2021 8.140 8.460 7.770 8.000 6,825,500 -0.31(-3.73%)
Jan 14, 2021 7.440 8.320 7.390 8.310 10,238,732 +1.04(+14.31%)
Jan 13, 2021 7.540 7.820 7.230 7.270 4,432,580 -0.30(-3.96%)
Jan 12, 2021 6.940 7.570 6.720 7.570 7,725,086 +0.70(+10.19%)
Jan 11, 2021 6.390 7.000 6.230 6.870 6,737,273 +0.29(+4.41%)
Jan 08, 2021 7.080 7.080 6.500 6.580 8,209,300 -0.41(-5.87%)
Jan 07, 2021 7.210 7.340 6.920 6.990 5,505,005 -0.19(-2.65%)
Jan 06, 2021 7.210 7.460 6.830 7.180 10,230,437 -0.11(-1.51%)
Jan 05, 2021 6.870 7.610 6.870 7.290 7,736,843 +0.45(+6.58%)
Jan 04, 2021 7.190 7.380 6.700 6.840 5,766,505 -0.26(-3.66%)
Dec 31, 2020 7.100 7.100 7.100 4,713,525 +0.10(+1.43%)
Dec 30, 2020 6.780 7.070 6.780 7.000 4,713,525 +0.22(+3.24%)
Dec 29, 2020 6.940 7.080 6.690 6.780 4,433,609 -0.06(-0.88%)
Dec 28, 2020 7.000 7.320 6.810 6.840 3,362,271 -0.04(-0.58%)
Dec 24, 2020 7.200 7.220 6.820 6.880 1,852,900 -0.34(-4.71%)
Dec 23, 2020 6.700 7.260 6.700 7.220 5,467,667 +0.62(+9.39%)
Dec 22, 2020 6.600 6.770 6.530 6.600 3,798,941 +0.01(+0.15%)
Dec 21, 2020 6.200 6.760 6.160 6.590 5,482,778 -0.22(-3.23%)
Dec 18, 2020 6.860 6.990 6.610 6.810 6,982,100 -0.11(-1.59%)
Dec 17, 2020 6.800 7.170 6.510 6.920 5,828,789 +0.18(+2.67%)
Dec 16, 2020 7.280 7.300 6.660 6.740 8,395,608 -0.55(-7.54%)
Dec 15, 2020 7.450 7.560 7.060 7.290 5,761,364 -0.13(-1.75%)
Dec 14, 2020 8.390 8.390 7.420 7.420 8,239,058 -0.76(-9.29%)
Dec 11, 2020 8.610 8.700 7.950 8.180 6,815,300 -0.65(-7.36%)
Dec 10, 2020 7.880 8.870 7.860 8.830 8,158,523 +0.86(+10.79%)
Dec 09, 2020 7.970 8.320 7.680 7.970 7,014,375 +0.25(+3.24%)
Dec 08, 2020 7.760 8.180 7.560 7.720 5,306,605 -0.12(-1.53%)
Dec 07, 2020 8.100 8.230 7.780 7.840 4,105,556 -0.47(-5.66%)
Dec 04, 2020 8.040 8.500 8.000 8.310 5,316,200 +0.54(+6.95%)
Dec 03, 2020 7.950 8.150 7.640 7.770 3,560,442 -0.12(-1.52%)
Dec 02, 2020 7.210 7.940 7.140 7.890 5,260,517 +0.62(+8.53%)
Dec 01, 2020 7.540 7.900 7.250 7.270 4,214,725 +0.01(+0.14%)
Nov 30, 2020 7.750 7.850 7.250 7.260 4,169,755 -0.65(-8.22%)
Nov 27, 2020 7.880 8.065 7.830 7.910 1,670,000 -0.06(-0.75%)
Nov 25, 2020 7.780 8.150 7.611 7.970 3,649,100 -0.02(-0.25%)
Nov 24, 2020 8.640 8.690 7.850 7.990 6,077,381 -0.18(-2.20%)
Nov 23, 2020 7.350 8.180 7.340 8.170 5,903,170 +1.02(+14.27%)
Nov 20, 2020 7.360 7.480 7.070 7.150 3,425,900 +0.08(+1.13%)
Nov 19, 2020 6.510 7.400 6.510 7.070 4,041,146 +0.00(+0.00%)
Nov 18, 2020 7.640 7.760 7.050 7.070 5,186,462 -0.37(-4.97%)
Nov 17, 2020 7.030 7.440 6.760 7.440 4,712,041 +0.19(+2.62%)
Nov 16, 2020 6.900 7.300 6.640 7.250 5,620,598 +0.76(+11.71%)
Nov 13, 2020 6.090 6.640 6.080 6.490 5,764,000 +0.44(+7.27%)
Nov 12, 2020 6.180 6.380 5.930 6.050 3,819,057 -0.29(-4.57%)
Nov 11, 2020 6.680 6.800 6.140 6.340 6,332,154 -0.27(-4.08%)
Nov 10, 2020 6.870 6.900 6.240 6.610 6,816,107 -0.11(-1.64%)
Nov 09, 2020 5.990 6.980 5.970 6.720 14,718,023 +1.69(+33.60%)
Nov 06, 2020 5.260 5.400 4.910 5.030 5,268,500 -0.29(-5.45%)
Nov 05, 2020 5.180 5.440 5.110 5.320 6,045,231 +0.11(+2.11%)
Nov 04, 2020 5.080 5.240 4.850 5.210 5,647,956 +0.15(+2.96%)
Nov 03, 2020 5.190 5.360 4.990 5.060 6,300,051 -0.02(-0.39%)
Nov 02, 2020 4.820 5.080 4.690 5.080 5,654,640 +0.41(+8.78%)
Oct 30, 2020 4.340 4.680 4.330 4.670 5,732,900 +0.26(+5.90%)
Oct 29, 2020 4.100 4.650 4.060 4.410 7,876,086 +0.14(+3.28%)
Oct 28, 2020 4.510 4.550 4.240 4.270 9,295,133 -0.37(-7.97%)
Oct 27, 2020 5.120 5.210 4.620 4.640 10,079,395 -0.47(-9.20%)
Oct 26, 2020 5.350 5.390 5.040 5.110 5,511,954 -0.36(-6.58%)
Oct 23, 2020 5.460 5.770 5.350 5.470 4,736,900 +0.04(+0.74%)
Oct 22, 2020 5.320 5.460 4.900 5.430 7,711,992 +0.06(+1.12%)
Oct 21, 2020 5.470 5.560 5.360 5.370 3,759,125 -0.25(-4.45%)
Oct 20, 2020 5.440 5.700 5.415 5.620 3,668,709 +0.24(+4.46%)
Oct 19, 2020 5.410 5.490 5.220 5.380 4,986,213 -0.03(-0.55%)
Oct 16, 2020 5.700 5.780 5.400 5.410 5,752,500 -0.36(-6.24%)
Oct 15, 2020 5.550 5.790 5.320 5.770 5,185,852 +0.09(+1.58%)
Oct 14, 2020 5.730 5.970 5.650 5.680 4,984,165 -0.02(-0.35%)
Oct 13, 2020 6.090 6.095 5.690 5.700 5,425,043 -0.48(-7.77%)
Oct 12, 2020 6.120 6.200 5.970 6.180 2,952,396 +0.01(+0.16%)
Oct 09, 2020 6.600 6.620 6.110 6.170 4,358,000 -0.34(-5.22%)
Oct 08, 2020 6.240 6.520 6.130 6.510 3,429,806 +0.30(+4.83%)
Oct 07, 2020 6.100 6.240 5.985 6.210 4,609,953 +0.14(+2.31%)
Oct 06, 2020 6.360 6.550 6.050 6.070 4,208,580 -0.16(-2.57%)
Oct 05, 2020 6.140 6.360 6.090 6.230 4,773,649 +0.25(+4.18%)
Oct 02, 2020 5.370 6.060 5.370 5.980 9,839,900 +0.40(+7.17%)
Oct 01, 2020 5.710 6.000 5.430 5.580 11,151,212 -0.11(-1.93%)
Sep 30, 2020 5.700 6.000 5.650 5.690 8,092,525 -0.20(-3.40%)
Sep 29, 2020 6.020 6.090 5.820 5.890 4,421,130 -0.13(-2.16%)
Sep 28, 2020 5.760 6.200 5.720 6.020 8,002,109 +0.18(+3.08%)
Sep 25, 2020 6.100 6.230 5.750 5.840 6,848,800 -0.36(-5.81%)
Sep 24, 2020 6.090 6.370 5.870 6.200 5,322,042 +0.01(+0.16%)
Sep 23, 2020 6.870 7.050 6.190 6.190 6,208,943 -0.67(-9.77%)
Sep 22, 2020 6.850 7.030 6.810 6.860 3,383,048 +0.04(+0.59%)
Sep 21, 2020 6.680 6.850 6.530 6.820 4,867,135 -0.21(-2.99%)
Sep 18, 2020 7.080 7.160 6.750 7.030 25,556,800 -0.09(-1.26%)
Sep 17, 2020 7.000 7.295 6.960 7.120 4,096,023 -0.07(-0.97%)
Sep 16, 2020 6.980 7.590 6.860 7.190 6,065,407 +0.27(+3.90%)
Sep 15, 2020 7.020 7.259 6.842 6.920 3,727,438 -0.10(-1.42%)
Sep 14, 2020 6.850 7.155 6.740 7.020 4,856,037 +0.39(+5.88%)
Sep 11, 2020 6.590 6.760 6.340 6.630 4,955,900 +0.04(+0.61%)
Sep 10, 2020 7.180 7.240 6.580 6.590 7,587,315 -0.61(-8.47%)
Sep 09, 2020 7.850 7.930 7.070 7.200 10,149,700 -0.63(-8.05%)
Sep 08, 2020 8.440 8.440 7.780 7.830 5,474,060 -0.47(-5.66%)
Sep 04, 2020 8.580 8.660 8.085 8.300 4,668,800 -0.14(-1.66%)
Sep 03, 2020 8.480 8.850 8.340 8.440 4,295,800 -0.04(-0.47%)
Sep 02, 2020 8.310 8.650 8.260 8.480 4,038,074 +0.11(+1.31%)
Sep 01, 2020 8.460 8.660 8.200 8.370 3,973,591 -0.19(-2.22%)
Aug 31, 2020 9.230 9.230 8.550 8.560 4,292,505 -0.76(-8.15%)
Aug 28, 2020 8.610 9.400 8.560 9.320 5,024,500 +0.74(+8.62%)
Aug 27, 2020 9.100 9.120 8.370 8.580 6,925,208 -0.54(-5.92%)
Aug 26, 2020 9.120 9.400 8.940 9.120 2,882,033 -0.05(-0.55%)
Aug 25, 2020 9.400 9.560 8.980 9.170 2,059,530 -0.16(-1.71%)
Aug 24, 2020 8.750 9.520 8.690 9.330 3,023,478 +0.68(+7.86%)
Aug 21, 2020 8.690 8.890 8.550 8.650 3,211,400 -0.15(-1.70%)
Aug 20, 2020 9.240 9.280 8.700 8.800 4,572,683 -0.62(-6.58%)
Aug 19, 2020 9.230 9.600 9.070 9.420 2,706,298 +0.13(+1.40%)
Aug 18, 2020 9.540 9.560 9.250 9.290 2,765,880 -0.29(-3.03%)
Aug 17, 2020 9.410 9.730 9.280 9.580 2,905,690 +0.18(+1.91%)
Aug 14, 2020 9.110 9.460 9.030 9.400 2,209,100 +0.22(+2.40%)
Aug 13, 2020 9.690 9.770 9.135 9.180 3,922,450 -0.66(-6.71%)
Aug 12, 2020 9.400 9.950 9.190 9.840 4,614,365 +0.65(+7.07%)
Aug 11, 2020 9.680 9.910 9.130 9.190 3,981,956 -0.10(-1.08%)
Aug 10, 2020 9.280 9.480 9.010 9.290 3,248,100 +0.08(+0.87%)
Aug 07, 2020 8.750 9.240 8.605 9.210 3,213,900 +0.36(+4.07%)
Aug 06, 2020 9.170 9.556 8.815 8.850 3,651,111 -0.45(-4.84%)
Aug 05, 2020 9.860 9.900 9.000 9.300 4,932,521 -0.18(-1.90%)
Aug 04, 2020 9.400 9.675 8.940 9.480 4,826,285 +0.14(+1.50%)
Aug 03, 2020 9.050 9.740 8.720 9.340 7,337,705 +0.66(+7.60%)
Jul 31, 2020 8.090 8.795 7.980 8.680 6,338,100 +0.33(+3.95%)
Jul 30, 2020 8.440 8.560 7.960 8.350 5,348,143 -0.50(-5.65%)
Jul 29, 2020 8.330 8.850 8.250 8.850 4,045,770 +0.59(+7.14%)
Jul 28, 2020 8.250 8.450 8.220 8.260 3,164,858 -0.06(-0.72%)
Jul 27, 2020 8.630 8.710 8.320 8.320 2,768,144 -0.36(-4.15%)
Jul 24, 2020 8.650 8.895 8.610 8.680 2,836,600 -0.04(-0.46%)
Jul 23, 2020 8.630 8.870 8.470 8.720 2,617,602 -0.02(-0.23%)
Jul 22, 2020 8.570 8.920 8.450 8.740 3,210,869 -0.06(-0.68%)
Jul 21, 2020 8.290 9.230 8.280 8.800 6,044,227 +0.73(+9.05%)
Jul 20, 2020 8.170 8.470 8.040 8.070 4,151,864 -0.17(-2.06%)
Jul 17, 2020 8.890 9.130 8.140 8.240 5,886,600 -0.64(-7.21%)
Jul 16, 2020 8.800 9.065 8.502 8.880 2,968,384 -0.11(-1.22%)
Jul 15, 2020 9.330 9.470 8.760 8.990 5,072,693 +0.18(+2.04%)
Jul 14, 2020 8.310 8.950 8.070 8.810 3,634,783 +0.40(+4.76%)
Jul 13, 2020 8.750 8.790 8.240 8.410 2,608,650 -0.26(-3.00%)
Jul 10, 2020 8.000 8.680 7.850 8.670 3,332,500 +0.66(+8.24%)
Jul 09, 2020 8.690 8.740 8.000 8.010 4,999,592 -0.73(-8.35%)
Jul 08, 2020 8.490 8.850 8.210 8.740 4,063,178 +0.18(+2.10%)
Jul 07, 2020 9.100 9.150 8.535 8.560 3,785,036 -0.81(-8.64%)
Jul 06, 2020 9.840 9.880 8.890 9.370 8,404,056 -0.19(-1.99%)
Jul 02, 2020 9.900 10.03 9.520 9.560 4,550,500 -0.02(-0.21%)
Jul 01, 2020 10.31 10.74 9.530 9.580 4,358,676 -0.66(-6.45%)
Jun 30, 2020 9.440 10.30 9.140 10.24 4,882,135 +0.63(+6.56%)
Jun 29, 2020 9.810 10.05 9.480 9.610 3,940,493 +0.04(+0.42%)
Jun 26, 2020 10.34 10.38 9.460 9.570 15,406,300 -0.98(-9.29%)
Jun 25, 2020 10.53 10.81 10.15 10.55 4,463,246 -0.14(-1.31%)
Jun 24, 2020 11.30 11.52 10.45 10.69 5,491,486 -1.37(-11.36%)
Jun 23, 2020 12.90 13.06 12.03 12.06 2,989,064 -0.61(-4.81%)
Jun 22, 2020 12.61 12.87 12.11 12.67 3,514,629 -0.21(-1.63%)
Jun 19, 2020 13.30 13.50 12.75 12.88 7,729,000 -0.01(-0.08%)
Jun 18, 2020 11.78 13.16 11.75 12.89 4,327,182 +0.94(+7.87%)
Jun 17, 2020 12.72 12.83 11.92 11.95 3,128,416 -0.87(-6.79%)
Jun 16, 2020 13.26 13.54 12.33 12.82 4,440,461 +0.53(+4.31%)
Jun 15, 2020 11.08 12.34 10.73 12.29 5,729,343 +0.52(+4.42%)
Jun 12, 2020 12.10 12.30 11.08 11.77 4,520,000 +0.69(+6.23%)
Jun 11, 2020 11.70 12.47 11.04 11.08 4,912,950 -2.32(-17.31%)
Jun 10, 2020 14.14 14.26 13.33 13.40 3,474,519 -1.06(-7.33%)
Jun 09, 2020 14.25 14.72 13.72 14.46 4,079,901 -0.83(-5.43%)
Jun 08, 2020 15.00 15.58 14.44 15.29 5,970,259 +1.14(+8.06%)
Jun 05, 2020 13.24 14.67 13.24 14.15 6,586,400 +2.17(+18.11%)
Jun 04, 2020 11.78 12.22 11.53 11.98 3,812,933 +0.12(+1.01%)
Jun 03, 2020 11.81 12.28 11.67 11.86 3,759,595 +0.40(+3.49%)
Jun 02, 2020 10.80 11.50 10.78 11.46 3,282,160 +0.50(+4.56%)
Jun 01, 2020 10.58 11.16 10.26 10.96 3,353,271 +0.34(+3.20%)
May 29, 2020 10.73 11.08 10.42 10.62 4,078,300 -0.29(-2.66%)
May 28, 2020 11.40 11.45 10.85 10.91 4,438,893 -0.46(-4.05%)
May 27, 2020 11.86 12.07 10.86 11.37 4,839,680 -0.12(-1.04%)
May 26, 2020 11.32 11.65 10.97 11.49 4,420,596 +1.03(+9.85%)
May 22, 2020 10.49 10.68 10.14 10.46 3,868,800 -0.02(-0.19%)
May 21, 2020 11.22 11.41 10.43 10.48 5,264,102 -0.69(-6.18%)
May 20, 2020 10.61 11.23 10.59 11.17 4,993,628 +0.92(+8.98%)
May 19, 2020 10.72 11.16 10.17 10.25 5,577,644 -0.67(-6.14%)
May 18, 2020 9.670 11.45 9.626 10.92 8,648,478 +1.83(+20.13%)
May 15, 2020 9.170 9.990 8.680 9.090 4,369,300 -0.18(-1.94%)
May 14, 2020 9.200 9.600 8.710 9.270 4,147,991 -0.21(-2.22%)
May 13, 2020 10.15 10.22 9.200 9.480 4,135,105 -0.64(-6.32%)
May 12, 2020 10.85 11.19 10.10 10.12 3,346,095 -0.63(-5.86%)
May 11, 2020 10.48 11.06 10.36 10.75 3,623,156 +0.12(+1.13%)
May 08, 2020 9.360 10.79 9.350 10.63 5,273,100 +1.31(+14.06%)
May 07, 2020 9.480 10.07 9.060 9.320 5,158,100 +0.15(+1.64%)
May 06, 2020 10.26 10.36 9.170 9.170 4,423,044 -1.00(-9.83%)
May 05, 2020 11.50 11.76 10.06 10.17 5,410,246 -0.67(-6.18%)
May 04, 2020 9.310 10.92 9.100 10.84 4,184,161 +1.23(+12.80%)
May 01, 2020 10.70 10.76 9.410 9.610 4,733,600 -1.79(-15.70%)
Apr 30, 2020 10.97 12.00 10.64 11.40 7,644,321 +0.25(+2.24%)
Apr 29, 2020 10.00 11.40 9.770 11.15 5,780,009 +2.15(+23.89%)
Apr 28, 2020 8.730 9.150 8.350 9.000 3,528,402 +0.73(+8.83%)
Apr 27, 2020 7.540 8.340 7.270 8.270 3,265,398 +0.72(+9.54%)
Apr 24, 2020 7.390 7.710 7.200 7.550 3,649,100 -0.12(-1.56%)
Apr 23, 2020 7.270 7.790 7.220 7.670 4,303,325 +0.38(+5.21%)
Apr 22, 2020 7.610 7.710 7.090 7.290 3,687,170 +0.04(+0.55%)
Apr 21, 2020 6.810 7.460 6.740 7.250 3,990,011 +0.09(+1.26%)
Apr 20, 2020 6.910 7.620 6.630 7.160 4,822,673 -0.46(-6.04%)
Apr 17, 2020 6.610 7.650 6.610 7.620 6,316,500 +1.19(+18.51%)
Apr 16, 2020 6.690 6.710 6.150 6.430 4,832,518 -0.18(-2.72%)
Apr 15, 2020 6.750 6.840 6.500 6.610 3,898,784 -0.63(-8.70%)
Apr 14, 2020 7.510 7.850 7.070 7.240 4,673,923 -0.38(-4.99%)
Apr 13, 2020 8.380 8.390 7.370 7.620 4,076,223 -0.09(-1.17%)
Apr 09, 2020 8.530 8.812 7.340 7.710 5,027,100 -0.04(-0.52%)
Apr 08, 2020 7.350 8.140 7.340 7.750 5,719,320 +0.60(+8.39%)
Apr 07, 2020 7.200 7.730 6.865 7.150 8,701,548 +0.57(+8.66%)
Apr 06, 2020 6.020 6.630 5.950 6.580 4,253,273 +0.82(+14.24%)
Apr 03, 2020 6.180 6.310 5.520 5.760 5,260,900 -0.13(-2.21%)
Apr 02, 2020 6.120 7.040 5.820 5.890 5,989,329 -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.