PBF Energy Inc (NY: PBF )

33.53 +0.31 (+0.93%)
Streaming Delayed Price Updated: 10:43 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 31.17 32.24 29.89 30.35 2,975,424 +0.12(+0.40%)
Oct 30, 2019 30.73 30.73 29.72 30.23 1,684,695 -0.53(-1.71%)
Oct 29, 2019 30.90 31.22 30.50 30.75 1,664,393 -0.25(-0.82%)
Oct 28, 2019 30.47 31.05 30.37 31.01 1,887,603 +0.80(+2.65%)
Oct 25, 2019 29.36 30.61 29.28 30.21 1,825,278 +0.75(+2.55%)
Oct 24, 2019 29.00 29.62 28.58 29.46 1,490,270 +0.70(+2.42%)
Oct 23, 2019 28.57 29.07 28.37 28.76 1,688,253 +0.22(+0.76%)
Oct 22, 2019 28.28 29.05 28.15 28.54 1,826,287 +0.22(+0.76%)
Oct 21, 2019 28.07 28.63 27.84 28.33 2,470,094 +0.80(+2.90%)
Oct 18, 2019 26.80 27.58 26.72 27.53 1,694,346 +0.57(+2.13%)
Oct 17, 2019 26.79 27.04 26.52 26.96 1,419,586 +0.39(+1.45%)
Oct 16, 2019 26.70 27.32 26.29 26.57 1,572,462 -0.23(-0.84%)
Oct 15, 2019 26.01 27.10 25.75 26.80 1,563,617 +0.70(+2.67%)
Oct 14, 2019 25.29 26.25 25.00 26.10 1,587,607 +0.55(+2.13%)
Oct 11, 2019 25.95 26.01 25.52 25.55 1,321,441 +0.10(+0.41%)
Oct 10, 2019 25.12 25.64 25.02 25.45 3,207,126 +0.49(+1.96%)
Oct 09, 2019 25.13 25.34 24.87 24.96 1,289,112 +0.25(+1.03%)
Oct 08, 2019 24.83 25.07 24.66 24.71 1,081,961 -0.47(-1.87%)
Oct 07, 2019 25.44 25.61 25.14 25.18 1,167,170 -0.09(-0.37%)
Oct 04, 2019 24.55 25.30 24.55 25.27 1,227,843 +0.87(+3.54%)
Oct 03, 2019 23.97 24.46 23.55 24.41 1,838,516 +0.24(+1.01%)
Oct 02, 2019 25.48 25.54 24.01 24.16 2,004,720 -1.53(-5.96%)
Oct 01, 2019 25.84 26.17 25.57 25.70 2,253,396 +0.13(+0.52%)
Sep 30, 2019 25.05 25.63 24.94 25.56 1,589,881 +0.65(+2.60%)
Sep 27, 2019 24.99 25.36 24.77 24.91 1,617,766 -0.09(-0.38%)
Sep 26, 2019 24.39 25.11 24.39 25.01 1,519,378 +0.36(+1.45%)
Sep 25, 2019 24.38 24.83 24.35 24.65 1,590,904 +0.26(+1.08%)
Sep 24, 2019 24.35 24.48 23.85 24.39 1,985,005 +0.01(+0.04%)
Sep 23, 2019 23.01 24.52 23.01 24.38 2,410,584 +1.26(+5.45%)
Sep 20, 2019 23.32 23.46 23.01 23.12 6,361,618 -0.23(-1.01%)
Sep 19, 2019 23.50 23.57 23.13 23.35 2,138,312 +0.05(+0.20%)
Sep 18, 2019 22.90 23.44 22.16 23.31 2,120,731 +0.69(+3.03%)
Sep 17, 2019 21.75 22.80 21.33 22.62 3,818,904 +0.71(+3.22%)
Sep 16, 2019 23.61 23.61 20.98 21.92 7,100,447 -2.15(-8.95%)
Sep 13, 2019 24.29 24.44 23.69 24.07 2,103,521 +0.09(+0.39%)
Sep 12, 2019 23.94 24.31 23.51 23.97 1,499,674 -0.35(-1.43%)
Sep 11, 2019 24.16 24.54 23.65 24.32 2,038,657 +0.40(+1.69%)
Sep 10, 2019 22.71 24.34 22.67 23.92 2,649,128 +0.94(+4.09%)
Sep 09, 2019 23.22 23.54 22.51 22.98 3,043,627 -0.08(-0.37%)
Sep 06, 2019 23.17 23.43 22.72 23.06 1,499,917 -0.05(-0.20%)
Sep 05, 2019 22.43 23.13 22.31 23.11 1,865,800 +1.03(+4.68%)
Sep 04, 2019 22.41 22.55 22.00 22.08 2,586,811 +0.05(+0.21%)
Sep 03, 2019 21.77 22.26 21.47 22.03 1,710,076 -0.25(-1.14%)
Aug 30, 2019 22.55 22.56 21.78 22.28 2,096,182 -0.28(-1.25%)
Aug 29, 2019 21.48 22.82 21.46 22.56 3,114,626 +1.22(+5.73%)
Aug 28, 2019 20.67 21.59 20.45 21.34 1,996,034 +0.64(+3.09%)
Aug 27, 2019 21.30 21.44 20.60 20.70 2,160,980 -0.39(-1.87%)
Aug 26, 2019 20.71 21.12 20.49 21.10 1,740,230 +0.65(+3.17%)
Aug 23, 2019 20.97 21.25 20.39 20.45 1,497,045 -0.59(-2.81%)
Aug 22, 2019 21.36 21.66 21.03 21.04 988,832 -0.23(-1.06%)
Aug 21, 2019 21.40 21.55 21.02 21.27 1,403,853 +0.17(+0.80%)
Aug 20, 2019 20.77 21.21 20.39 21.10 1,657,088 +0.18(+0.85%)
Aug 19, 2019 20.78 21.50 20.70 20.92 1,979,661 +0.48(+2.35%)
Aug 16, 2019 20.36 20.64 20.16 20.44 1,885,160 +0.19(+0.93%)
Aug 15, 2019 20.48 20.48 19.83 20.25 1,536,227 -0.22(-1.06%)
Aug 14, 2019 20.71 20.83 20.22 20.47 2,135,904 -0.61(-2.90%)
Aug 13, 2019 20.87 22.04 20.49 21.08 2,203,223 +0.18(+0.84%)
Aug 12, 2019 21.20 21.25 20.54 20.90 1,926,457 -0.35(-1.66%)
Aug 09, 2019 21.25 21.61 21.08 21.26 2,534,138 -0.11(-0.52%)
Aug 08, 2019 20.94 21.39 20.80 21.37 2,625,050 +0.54(+2.58%)
Aug 07, 2019 21.26 21.26 20.05 20.83 2,722,136 -0.75(-3.48%)
Aug 06, 2019 22.24 22.52 21.26 21.58 2,723,944 -0.24(-1.11%)
Aug 05, 2019 22.27 22.61 21.17 21.82 3,598,256 -0.91(-4.00%)
Aug 02, 2019 23.19 23.44 22.45 22.73 2,726,966 -0.58(-2.47%)
Aug 01, 2019 25.05 25.51 23.28 23.31 4,816,807 -2.61(-10.06%)
Jul 31, 2019 26.54 26.65 25.54 25.91 2,519,434 -0.52(-1.97%)
Jul 30, 2019 25.88 26.50 25.53 26.43 1,395,713 +0.37(+1.42%)
Jul 29, 2019 26.22 26.51 25.77 26.06 1,079,770 -0.27(-1.02%)
Jul 26, 2019 26.27 26.57 26.12 26.33 1,215,601 +0.07(+0.28%)
Jul 25, 2019 26.48 26.48 25.48 26.26 2,251,366 -0.05(-0.18%)
Jul 24, 2019 25.49 26.41 25.22 26.30 1,293,594 +0.77(+3.02%)
Jul 23, 2019 25.50 25.75 25.08 25.53 1,872,055 +0.07(+0.29%)
Jul 22, 2019 25.97 25.99 24.85 25.46 1,619,772 -0.36(-1.40%)
Jul 19, 2019 26.01 26.08 25.46 25.82 1,447,555 -0.13(-0.50%)
Jul 18, 2019 25.27 26.06 25.07 25.95 1,825,201 +0.55(+2.15%)
Jul 17, 2019 26.63 26.72 25.31 25.40 2,936,675 -1.24(-4.67%)
Jul 16, 2019 26.81 27.13 26.52 26.65 1,598,114 -0.17(-0.62%)
Jul 15, 2019 27.57 27.70 26.33 26.81 1,678,213 -0.75(-2.73%)
Jul 12, 2019 27.96 28.06 27.51 27.56 1,052,953 -0.38(-1.36%)
Jul 11, 2019 27.74 28.06 27.48 27.94 1,237,899 +0.45(+1.62%)
Jul 10, 2019 27.52 27.91 27.02 27.50 1,421,617 +0.44(+1.61%)
Jul 09, 2019 26.60 27.21 26.33 27.06 1,510,574 +0.44(+1.64%)
Jul 08, 2019 27.13 27.36 26.44 26.63 1,624,049 -0.58(-2.15%)
Jul 05, 2019 26.91 27.33 26.68 27.21 741,885 +0.25(+0.93%)
Jul 03, 2019 27.09 27.18 26.82 26.96 1,377,495 -0.05(-0.17%)
Jul 02, 2019 28.05 28.05 26.78 27.01 3,110,104 -1.26(-4.46%)
Jul 01, 2019 29.48 29.95 28.23 28.27 2,353,798 -0.77(-2.65%)
Jun 28, 2019 27.84 29.05 27.71 29.04 2,962,908 +1.30(+4.68%)
Jun 27, 2019 27.64 28.02 27.23 27.74 2,125,296 +0.02(+0.07%)
Jun 26, 2019 27.46 27.97 26.61 27.72 6,003,295 +1.93(+7.48%)
Jun 25, 2019 25.38 26.02 25.11 25.79 2,688,247 +0.24(+0.94%)
Jun 24, 2019 26.67 26.87 25.49 25.55 3,053,163 -0.89(-3.37%)
Jun 21, 2019 25.86 26.48 25.18 26.44 8,289,762 +2.68(+11.28%)
Jun 20, 2019 23.25 24.08 23.24 23.76 2,276,358 +0.96(+4.23%)
Jun 19, 2019 22.90 23.29 22.72 22.80 2,628,493 -0.02(-0.08%)
Jun 18, 2019 23.02 23.72 22.71 22.81 3,193,151 +0.19(+0.82%)
Jun 17, 2019 22.18 23.09 22.08 22.63 2,838,359 +0.45(+2.05%)
Jun 14, 2019 22.59 22.65 21.96 22.17 2,287,849 -0.53(-2.33%)
Jun 13, 2019 22.81 23.15 22.40 22.70 2,821,680 +0.07(+0.29%)
Jun 12, 2019 24.59 24.69 22.52 22.64 2,982,981 -1.67(-6.87%)
Jun 11, 2019 23.73 24.84 23.73 24.31 2,014,077 +0.65(+2.74%)
Jun 10, 2019 23.31 24.42 23.31 23.66 2,161,647 +0.65(+2.82%)
Jun 07, 2019 22.91 23.29 22.12 23.01 2,097,392 +0.16(+0.69%)
Jun 06, 2019 23.64 24.02 22.39 22.85 3,633,882 -1.05(-4.39%)
Jun 05, 2019 25.17 25.25 23.34 23.90 2,586,621 -1.14(-4.56%)
Jun 04, 2019 24.03 25.07 24.03 25.04 1,267,148 +0.87(+3.61%)
Jun 03, 2019 24.41 24.75 24.01 24.17 2,635,514 -0.32(-1.33%)
May 31, 2019 25.15 25.24 24.07 24.49 2,342,927 -1.22(-4.76%)
May 30, 2019 26.88 26.88 25.62 25.72 1,453,093 -1.30(-4.81%)
May 29, 2019 26.60 27.19 26.31 27.02 1,367,025 +0.16(+0.59%)
May 28, 2019 26.67 26.95 26.27 26.86 1,743,004 +0.25(+0.94%)
May 24, 2019 26.96 27.19 26.46 26.61 2,261,657 -0.12(-0.45%)
May 23, 2019 27.80 27.81 26.65 26.73 3,058,210 -1.66(-5.85%)
May 22, 2019 28.66 29.05 27.93 28.39 2,749,252 -0.49(-1.70%)
May 21, 2019 28.71 29.22 28.60 28.88 1,404,606 +0.29(+1.01%)
May 20, 2019 28.20 28.93 27.97 28.59 2,435,312 +0.14(+0.49%)
May 17, 2019 28.66 29.16 28.41 28.45 1,537,125 -0.64(-2.20%)
May 16, 2019 28.00 29.15 28.00 29.09 1,796,957 +1.08(+3.84%)
May 15, 2019 27.37 28.07 27.14 28.02 2,993,370 +0.77(+2.83%)
May 14, 2019 26.09 27.32 25.99 27.25 1,699,252 +1.24(+4.78%)
May 13, 2019 27.28 27.40 25.93 26.01 2,287,823 -1.85(-6.63%)
May 10, 2019 27.69 28.08 26.98 27.85 1,868,409 +0.25(+0.90%)
May 09, 2019 28.01 28.18 27.17 27.60 2,891,325 -0.61(-2.15%)
May 08, 2019 29.70 29.94 27.95 28.21 3,816,495 -1.75(-5.85%)
May 07, 2019 30.60 30.65 29.10 29.96 1,811,244 -0.97(-3.15%)
May 06, 2019 31.04 31.33 30.64 30.93 2,001,298 -0.53(-1.69%)
May 03, 2019 30.55 31.53 30.52 31.47 2,526,836 +1.15(+3.78%)
May 02, 2019 30.73 31.63 30.11 30.32 2,591,695 -0.46(-1.49%)
May 01, 2019 30.46 32.27 30.46 30.78 3,153,141 -0.05(-0.15%)
Apr 30, 2019 30.99 31.49 30.58 30.82 1,957,262 +0.07(+0.24%)
Apr 29, 2019 30.47 30.79 29.98 30.75 1,351,890 +0.70(+2.32%)
Apr 26, 2019 30.53 30.53 29.25 30.05 2,005,999 -0.50(-1.65%)
Apr 25, 2019 30.46 31.27 30.18 30.56 1,768,683 +0.22(+0.73%)
Apr 24, 2019 31.11 31.11 30.08 30.34 1,502,463 -0.78(-2.51%)
Apr 23, 2019 31.57 31.85 30.92 31.12 1,765,508 -0.43(-1.37%)
Apr 22, 2019 30.44 31.68 30.31 31.55 1,221,853 +1.40(+4.66%)
Apr 18, 2019 30.28 30.55 29.61 30.15 1,223,056 -0.06(-0.21%)
Apr 17, 2019 29.97 30.41 29.77 30.21 1,117,340 +0.36(+1.20%)
Apr 16, 2019 29.57 30.14 28.95 29.85 1,724,038 +0.28(+0.96%)
Apr 15, 2019 30.71 30.85 29.54 29.57 1,292,503 -1.06(-3.48%)
Apr 12, 2019 31.01 31.14 30.20 30.63 1,658,157 -0.01(-0.03%)
Apr 11, 2019 30.56 31.30 30.33 30.64 1,906,821 +0.07(+0.24%)
Apr 10, 2019 29.07 30.92 29.07 30.57 2,097,661 +1.57(+5.41%)
Apr 09, 2019 28.77 29.61 28.63 29.00 3,116,249 +0.06(+0.22%)
Apr 08, 2019 29.40 29.69 28.87 28.93 1,384,636 -0.34(-1.16%)
Apr 05, 2019 28.52 29.34 28.46 29.27 2,149,907 +0.77(+2.71%)
Apr 04, 2019 28.13 28.53 27.91 28.50 1,208,072 +0.52(+1.87%)
Apr 03, 2019 28.10 28.71 27.94 27.98 2,117,074 +0.05(+0.16%)
Apr 02, 2019 28.44 28.44 27.71 27.93 1,838,446 -0.52(-1.84%)
Apr 01, 2019 28.93 28.93 27.97 28.46 1,795,993 -0.13(-0.45%)
Mar 29, 2019 29.25 29.77 28.56 28.58 1,558,914 -0.29(-1.02%)
Mar 28, 2019 29.71 30.00 28.77 28.88 1,788,970 -1.05(-3.50%)
Mar 27, 2019 29.83 30.35 29.74 29.93 1,415,198 +0.18(+0.62%)
Mar 26, 2019 29.27 29.93 29.19 29.74 1,288,596 +0.46(+1.57%)
Mar 25, 2019 28.82 29.37 28.42 29.28 1,693,870 +0.32(+1.11%)
Mar 22, 2019 30.26 30.29 28.49 28.96 2,059,815 -1.59(-5.20%)
Mar 21, 2019 30.04 30.98 30.04 30.55 1,889,257 +0.26(+0.85%)
Mar 20, 2019 30.26 30.86 29.82 30.29 1,526,618 -0.06(-0.21%)
Mar 19, 2019 30.80 31.04 30.16 30.36 1,959,958 -0.41(-1.34%)
Mar 18, 2019 30.04 30.94 30.04 30.77 2,232,221 +0.88(+2.95%)
Mar 15, 2019 29.60 30.50 29.48 29.89 3,448,458 +0.28(+0.96%)
Mar 14, 2019 28.90 29.76 28.50 29.60 2,563,598 +1.26(+4.44%)
Mar 13, 2019 27.51 28.47 27.50 28.35 2,601,958 +0.84(+3.04%)
Mar 12, 2019 27.80 28.11 27.20 27.51 3,001,882 -0.28(-1.02%)
Mar 11, 2019 26.86 27.91 26.70 27.80 2,092,828 +1.14(+4.27%)
Mar 08, 2019 27.26 27.46 26.31 26.66 5,375,477 -1.10(-3.97%)
Mar 07, 2019 28.08 28.46 27.74 27.76 2,193,229 -0.25(-0.88%)
Mar 06, 2019 28.01 28.44 27.82 28.01 2,083,330 +0.00(+0.00%)
Mar 05, 2019 28.60 28.60 27.53 28.01 2,791,629 -0.58(-2.02%)
Mar 04, 2019 28.70 28.92 27.75 28.58 1,740,607 -0.11(-0.38%)
Mar 01, 2019 28.69 28.96 28.50 28.70 1,164,556 +0.17(+0.61%)
Feb 28, 2019 29.34 29.37 28.51 28.52 1,736,908 -0.79(-2.69%)
Feb 27, 2019 30.07 30.07 29.27 29.31 1,669,684 -0.81(-2.68%)
Feb 26, 2019 30.49 30.52 30.07 30.12 1,738,477 -0.25(-0.84%)
Feb 25, 2019 31.12 31.12 30.34 30.37 2,295,394 -0.67(-2.17%)
Feb 22, 2019 31.10 31.43 30.82 31.05 1,713,995 +0.23(+0.74%)
Feb 21, 2019 32.50 32.92 30.73 30.82 3,109,054 -1.72(-5.28%)
Feb 20, 2019 31.88 32.65 31.17 32.54 3,400,738 +0.50(+1.56%)
Feb 19, 2019 31.78 32.41 31.65 32.04 2,328,679 +0.15(+0.46%)
Feb 15, 2019 31.85 32.12 31.21 31.89 3,140,291 +0.07(+0.23%)
Feb 14, 2019 32.89 33.05 31.00 31.82 3,251,436 -1.02(-3.10%)
Feb 13, 2019 32.19 33.20 32.16 32.84 1,736,460 +0.84(+2.61%)
Feb 12, 2019 32.45 32.71 31.90 32.00 1,481,608 -0.11(-0.34%)
Feb 11, 2019 31.37 32.40 31.25 32.11 1,125,367 +0.75(+2.38%)
Feb 08, 2019 31.46 31.80 30.88 31.36 1,526,556 -0.41(-1.29%)
Feb 07, 2019 33.00 33.37 31.59 31.77 1,224,388 -1.17(-3.56%)
Feb 06, 2019 32.66 33.13 32.51 32.95 1,194,656 +0.16(+0.50%)
Feb 05, 2019 32.31 33.00 32.27 32.78 1,109,997 +0.48(+1.49%)
Feb 04, 2019 32.34 32.66 31.69 32.30 1,696,082 +0.00(+0.00%)
Feb 01, 2019 33.37 33.37 32.13 32.30 1,536,780 -1.01(-3.03%)
Jan 31, 2019 32.81 33.68 32.46 33.31 1,739,641 +1.06(+3.27%)
Jan 30, 2019 31.49 32.32 31.08 32.26 1,305,140 +1.07(+3.44%)
Jan 29, 2019 31.09 31.51 30.70 31.18 1,223,446 +0.16(+0.53%)
Jan 28, 2019 31.48 31.67 30.93 31.02 1,499,698 -0.86(-2.68%)
Jan 25, 2019 30.95 32.06 30.91 31.87 1,515,782 +0.47(+1.51%)
Jan 24, 2019 31.94 32.21 31.29 31.40 2,073,925 -0.73(-2.26%)
Jan 23, 2019 32.84 33.15 31.99 32.13 1,557,593 -0.63(-1.92%)
Jan 22, 2019 32.81 33.00 32.43 32.76 1,512,935 -0.31(-0.94%)
Jan 18, 2019 33.18 33.38 32.48 33.06 1,137,606 +0.24(+0.72%)
Jan 17, 2019 31.86 33.12 31.85 32.83 1,881,045 +0.72(+2.24%)
Jan 16, 2019 31.44 32.26 31.30 32.11 1,299,322 +0.49(+1.55%)
Jan 15, 2019 32.06 32.21 31.33 31.62 1,202,043 -0.28(-0.88%)
Jan 14, 2019 31.25 32.11 31.01 31.90 1,426,789 +0.51(+1.62%)
Jan 11, 2019 31.02 31.94 30.77 31.39 1,505,119 +0.27(+0.88%)
Jan 10, 2019 31.25 31.50 30.72 31.12 1,774,752 -0.13(-0.41%)
Jan 09, 2019 31.28 31.47 30.56 31.25 2,462,983 +0.78(+2.57%)
Jan 08, 2019 31.35 31.54 30.03 30.46 1,721,831 -0.65(-2.08%)
Jan 07, 2019 30.83 31.34 30.17 31.11 1,593,598 +0.26(+0.86%)
Jan 04, 2019 30.18 30.90 29.95 30.85 1,232,260 +1.28(+4.34%)
Jan 03, 2019 30.45 30.51 29.14 29.56 1,272,758 -0.97(-3.19%)
Jan 02, 2019 29.28 30.69 28.99 30.54 2,091,785 +0.82(+2.75%)
Dec 31, 2018 29.15 29.85 28.91 29.72 1,689,479 +0.74(+2.54%)
Dec 28, 2018 29.43 30.11 28.93 28.98 2,155,054 -0.40(-1.36%)
Dec 27, 2018 28.76 29.57 28.44 29.38 2,595,964 +0.03(+0.09%)
Dec 26, 2018 27.18 29.36 27.18 29.35 1,362,168 +2.33(+8.62%)
Dec 24, 2018 28.01 28.15 27.00 27.03 1,042,512 -1.24(-4.38%)
Dec 21, 2018 28.17 28.86 28.02 28.26 3,177,888 -0.44(-1.52%)
Dec 20, 2018 29.33 30.07 28.56 28.70 3,774,144 -0.86(-2.89%)
Dec 19, 2018 29.38 30.27 29.11 29.55 3,513,582 +0.33(+1.12%)
Dec 18, 2018 28.94 29.78 28.85 29.23 3,969,483 +0.30(+1.04%)
Dec 17, 2018 29.10 29.24 28.25 28.93 2,502,607 -0.35(-1.21%)
Dec 14, 2018 29.28 30.17 29.20 29.28 2,265,758 -0.28(-0.95%)
Dec 13, 2018 30.11 30.34 29.21 29.56 2,494,828 -0.71(-2.34%)
Dec 12, 2018 30.19 30.82 29.83 30.27 2,307,358 +0.60(+2.02%)
Dec 11, 2018 29.87 30.36 29.42 29.67 2,889,567 +0.05(+0.15%)
Dec 10, 2018 30.25 30.65 28.94 29.63 3,122,611 -1.07(-3.50%)
Dec 07, 2018 32.36 32.93 30.54 30.70 2,117,786 -1.35(-4.20%)
Dec 06, 2018 31.64 32.06 30.55 32.05 2,280,463 +0.05(+0.14%)
Dec 04, 2018 33.28 33.55 31.85 32.00 3,137,432 -1.10(-3.32%)
Dec 03, 2018 35.88 36.08 32.70 33.10 2,457,717 -2.08(-5.92%)
Nov 30, 2018 34.87 35.28 34.40 35.18 2,049,516 -0.07(-0.21%)
Nov 29, 2018 35.17 35.79 35.08 35.26 1,448,833 -0.12(-0.33%)
Nov 28, 2018 34.41 35.38 33.47 35.38 1,559,088 +0.86(+2.48%)
Nov 27, 2018 34.78 35.03 34.11 34.52 1,878,535 -0.33(-0.94%)
Nov 26, 2018 33.72 34.99 33.72 34.85 1,141,613 +1.65(+4.96%)
Nov 23, 2018 33.46 34.03 33.19 33.20 414,124 -1.20(-3.49%)
Nov 21, 2018 34.40 34.40 34.40 0 +0.39(+1.15%)
Nov 20, 2018 34.37 34.47 33.08 34.01 1,714,265 -1.26(-3.58%)
Nov 19, 2018 35.99 36.45 34.92 35.28 1,190,405 -0.84(-2.32%)
Nov 16, 2018 36.04 36.64 35.71 36.11 1,204,886 -0.03(-0.08%)
Nov 15, 2018 34.76 36.19 34.58 36.14 1,501,213 +1.26(+3.63%)
Nov 14, 2018 35.29 35.86 34.51 34.88 1,910,459 +0.35(+1.00%)
Nov 13, 2018 35.08 35.47 34.25 34.53 1,571,106 -0.74(-2.10%)
Nov 12, 2018 36.60 36.92 35.22 35.27 1,197,299 -1.24(-3.39%)
Nov 09, 2018 36.50 36.96 35.61 36.51 1,610,643 -0.61(-1.65%)
Nov 08, 2018 38.97 39.11 36.88 37.12 1,761,948 -2.08(-5.30%)
Nov 07, 2018 38.47 39.39 37.62 39.20 1,399,691 +1.35(+3.58%)
Nov 06, 2018 38.59 38.71 37.60 37.84 1,472,733 -0.75(-1.94%)
Nov 05, 2018 39.92 39.92 38.09 38.59 1,252,215 -0.70(-1.79%)
Nov 02, 2018 39.21 40.29 38.96 39.29 2,431,366 +0.33(+0.86%)
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.