PBF Energy Inc (NY: PBF )

57.57 +1.49 (+2.66%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 26.87 27.35 26.07 27.15 3,689,010 +0.41(+1.52%)
Oct 29, 2015 26.13 26.79 25.34 26.75 3,752,941 +1.17(+4.59%)
Oct 28, 2015 24.74 25.62 24.60 25.57 2,718,514 +0.90(+3.66%)
Oct 27, 2015 24.26 24.82 24.26 24.67 1,924,175 +0.24(+0.98%)
Oct 26, 2015 24.17 24.76 23.93 24.43 2,472,259 +0.29(+1.19%)
Oct 23, 2015 24.18 24.56 23.76 24.14 1,684,095 +0.14(+0.60%)
Oct 22, 2015 24.20 24.50 23.72 24.00 2,616,932 +0.00(+0.00%)
Oct 21, 2015 24.68 24.80 23.91 24.00 2,802,840 -0.65(-2.62%)
Oct 20, 2015 25.28 25.32 23.98 24.65 3,258,545 -1.00(-3.89%)
Oct 19, 2015 26.56 26.70 25.58 25.64 1,477,213 -1.24(-4.60%)
Oct 16, 2015 26.62 27.13 25.95 26.88 2,026,922 +0.19(+0.72%)
Oct 15, 2015 25.80 26.71 25.28 26.69 2,759,519 +1.00(+3.89%)
Oct 14, 2015 25.88 26.52 25.52 25.69 2,820,125 -0.02(-0.06%)
Oct 13, 2015 26.53 26.53 25.34 25.71 2,664,663 -0.89(-3.36%)
Oct 12, 2015 27.06 27.12 26.36 26.60 2,079,466 +0.29(+1.09%)
Oct 09, 2015 26.99 27.14 25.95 26.31 2,752,137 -0.69(-2.54%)
Oct 08, 2015 25.24 27.15 25.15 27.00 4,139,125 +1.51(+5.92%)
Oct 07, 2015 25.56 25.84 24.21 25.49 13,035,552 -0.11(-0.44%)
Oct 06, 2015 24.61 26.81 24.33 25.60 8,809,942 +0.58(+2.33%)
Oct 05, 2015 24.68 25.32 24.53 25.02 2,205,404 +0.51(+2.09%)
Oct 02, 2015 24.78 25.07 24.17 24.51 3,879,785 -0.57(-2.26%)
Oct 01, 2015 24.19 25.86 24.16 25.08 8,649,690 +2.53(+11.23%)
Sep 30, 2015 22.19 22.78 21.91 22.54 2,068,631 +0.49(+2.21%)
Sep 29, 2015 21.81 22.64 21.59 22.06 2,517,162 +0.46(+2.14%)
Sep 28, 2015 22.31 22.74 21.38 21.59 2,384,376 -0.96(-4.25%)
Sep 25, 2015 21.99 22.59 21.38 22.55 2,018,726 +0.61(+2.80%)
Sep 24, 2015 21.30 22.17 21.18 21.94 1,728,373 +0.54(+2.50%)
Sep 23, 2015 21.42 22.23 21.04 21.40 1,720,403 +0.37(+1.75%)
Sep 22, 2015 20.84 21.20 20.60 21.04 2,070,221 +0.06(+0.27%)
Sep 21, 2015 22.00 22.00 20.93 20.98 2,072,469 -0.41(-1.90%)
Sep 18, 2015 21.21 22.16 21.21 21.39 2,357,155 -0.94(-4.22%)
Sep 17, 2015 21.59 22.80 21.58 22.33 1,916,333 +0.50(+2.31%)
Sep 16, 2015 22.57 22.77 21.31 21.83 2,489,694 -0.76(-3.36%)
Sep 15, 2015 22.70 22.83 22.11 22.58 1,533,973 +0.02(+0.11%)
Sep 14, 2015 24.00 24.08 22.37 22.56 1,836,482 -1.57(-6.49%)
Sep 11, 2015 23.95 24.44 23.56 24.13 1,720,419 +0.13(+0.53%)
Sep 10, 2015 23.89 24.30 23.46 24.00 1,461,700 +0.11(+0.47%)
Sep 09, 2015 23.97 24.38 23.70 23.89 2,458,475 +0.20(+0.84%)
Sep 08, 2015 23.15 23.73 22.82 23.69 1,273,845 +0.86(+3.78%)
Sep 04, 2015 22.67 22.82 22.82 22.82 1,794,729 -0.19(-0.83%)
Sep 03, 2015 22.88 23.68 22.74 23.02 1,782,690 -0.02(-0.07%)
Sep 02, 2015 24.35 24.35 22.52 23.03 1,431,346 +0.07(+0.31%)
Sep 01, 2015 23.14 23.37 22.71 22.96 2,055,935 -0.93(-3.91%)
Aug 31, 2015 23.10 23.99 22.90 23.89 1,709,475 +0.43(+1.84%)
Aug 28, 2015 23.33 23.89 22.83 23.46 3,368,069 +0.69(+3.02%)
Aug 27, 2015 23.73 23.79 22.03 22.78 2,465,252 -0.16(-0.70%)
Aug 26, 2015 22.95 23.07 21.77 22.94 2,353,922 +0.50(+2.21%)
Aug 25, 2015 24.01 24.01 22.39 22.44 2,064,473 -0.84(-3.60%)
Aug 24, 2015 24.52 24.52 22.98 23.28 3,877,773 -1.52(-6.12%)
Aug 21, 2015 27.29 27.38 24.39 24.80 4,614,649 -3.14(-11.24%)
Aug 20, 2015 27.82 28.73 27.82 27.94 961,950 -0.68(-2.37%)
Aug 19, 2015 28.71 28.99 28.10 28.61 1,136,350 -0.34(-1.16%)
Aug 18, 2015 28.97 29.22 28.57 28.95 1,358,013 -0.27(-0.93%)
Aug 17, 2015 27.95 29.39 27.68 29.22 1,973,468 +1.33(+4.78%)
Aug 14, 2015 27.98 28.38 27.46 27.89 1,431,432 -0.26(-0.91%)
Aug 13, 2015 28.70 29.49 27.97 28.14 1,922,040 -0.03(-0.11%)
Aug 12, 2015 27.25 28.25 26.95 28.18 2,747,336 +0.60(+2.17%)
Aug 11, 2015 26.21 27.76 25.88 27.58 2,636,884 +0.82(+3.07%)
Aug 10, 2015 25.40 26.83 25.32 26.75 1,599,731 +1.35(+5.31%)
Aug 07, 2015 25.22 25.58 24.80 25.40 1,560,693 +0.08(+0.32%)
Aug 06, 2015 24.34 25.46 24.33 25.32 1,617,286 +0.54(+2.16%)
Aug 05, 2015 24.97 25.06 24.38 24.79 2,167,300 +0.29(+1.19%)
Aug 04, 2015 24.23 24.75 24.01 24.50 1,367,101 +0.28(+1.18%)
Aug 03, 2015 24.99 25.25 24.05 24.21 2,067,878 -0.76(-3.04%)
Jul 31, 2015 23.57 25.22 23.57 24.97 3,140,312 +1.48(+6.30%)
Jul 30, 2015 23.67 24.86 23.14 23.49 2,726,885 -0.14(-0.60%)
Jul 29, 2015 23.52 23.76 22.97 23.63 2,002,994 +0.25(+1.08%)
Jul 28, 2015 23.01 23.71 22.80 23.38 1,486,136 +0.35(+1.51%)
Jul 27, 2015 23.29 23.55 22.84 23.03 1,187,885 -0.74(-3.13%)
Jul 24, 2015 23.71 23.95 23.45 23.78 1,288,387 +0.17(+0.74%)
Jul 23, 2015 24.27 24.53 23.55 23.60 1,199,451 -0.73(-2.99%)
Jul 22, 2015 24.29 24.52 23.94 24.33 1,140,398 -0.11(-0.45%)
Jul 21, 2015 24.43 24.92 24.29 24.44 1,212,440 +0.09(+0.36%)
Jul 20, 2015 24.64 24.66 24.19 24.35 1,278,516 -0.32(-1.28%)
Jul 17, 2015 24.85 24.88 24.38 24.67 1,534,784 -0.32(-1.30%)
Jul 16, 2015 24.39 25.09 24.37 24.99 1,511,434 +0.74(+3.07%)
Jul 15, 2015 25.22 25.35 23.89 24.25 1,776,032 -1.12(-4.43%)
Jul 14, 2015 24.89 25.50 24.89 25.37 2,136,669 +0.44(+1.74%)
Jul 13, 2015 25.12 25.39 24.79 24.94 2,221,188 +0.34(+1.38%)
Jul 10, 2015 23.73 24.89 23.67 24.60 2,217,333 +0.93(+3.91%)
Jul 09, 2015 23.90 24.21 23.66 23.67 1,949,005 -0.02(-0.07%)
Jul 08, 2015 24.21 24.42 23.23 23.69 2,708,734 -0.64(-2.63%)
Jul 07, 2015 23.90 24.46 23.52 24.33 2,262,339 +0.41(+1.72%)
Jul 06, 2015 23.33 24.01 23.20 23.92 3,138,423 +0.44(+1.89%)
Jul 02, 2015 23.14 23.48 23.48 23.48 1,974,028 +0.11(+0.47%)
Jul 01, 2015 23.69 23.69 22.71 23.37 2,554,935 +0.89(+3.94%)
Jun 30, 2015 22.40 22.88 22.32 22.48 2,227,534 +0.35(+1.57%)
Jun 29, 2015 22.23 22.63 22.12 22.13 1,520,350 -0.50(-2.20%)
Jun 26, 2015 22.61 23.03 22.48 22.63 2,696,433 +0.03(+0.14%)
Jun 25, 2015 22.76 22.81 22.50 22.60 1,454,166 -0.19(-0.83%)
Jun 24, 2015 22.78 23.06 22.61 22.79 1,474,690 -0.09(-0.41%)
Jun 23, 2015 22.88 23.24 22.67 22.88 1,896,712 +0.11(+0.49%)
Jun 22, 2015 23.17 23.50 22.72 22.77 1,892,329 -0.21(-0.93%)
Jun 19, 2015 23.89 23.96 22.86 22.99 4,704,846 -0.72(-3.04%)
Jun 18, 2015 20.84 25.31 20.83 23.71 7,310,678 +2.82(+13.52%)
Jun 17, 2015 20.79 21.34 20.66 20.88 1,371,185 +0.20(+0.96%)
Jun 16, 2015 20.72 21.05 20.57 20.68 1,398,513 -0.09(-0.46%)
Jun 15, 2015 20.97 21.02 20.73 20.78 1,110,630 -0.33(-1.57%)
Jun 12, 2015 21.49 21.49 21.03 21.11 923,810 -0.53(-2.45%)
Jun 11, 2015 21.20 21.85 21.08 21.64 1,222,707 +0.48(+2.28%)
Jun 10, 2015 21.07 21.71 21.07 21.16 1,843,920 +0.21(+0.98%)
Jun 09, 2015 21.49 21.57 20.94 20.95 1,852,574 -0.51(-2.40%)
Jun 08, 2015 21.32 21.52 21.16 21.47 1,840,856 +0.14(+0.67%)
Jun 05, 2015 20.65 21.52 20.58 21.32 2,273,693 +0.79(+3.85%)
Jun 04, 2015 20.46 20.66 20.28 20.53 1,551,541 -0.03(-0.15%)
Jun 03, 2015 20.66 20.79 20.23 20.57 1,915,511 -0.26(-1.25%)
Jun 02, 2015 20.91 21.01 20.60 20.83 1,571,064 -0.09(-0.45%)
Jun 01, 2015 21.19 21.29 20.91 20.92 1,386,458 -0.29(-1.38%)
May 29, 2015 21.09 21.51 20.89 21.21 2,946,486 -0.02(-0.11%)
May 28, 2015 21.26 21.47 21.11 21.24 1,372,963 -0.06(-0.26%)
May 27, 2015 21.25 21.62 21.05 21.29 2,039,169 +0.13(+0.64%)
May 26, 2015 21.56 21.66 21.09 21.16 1,349,922 -0.54(-2.48%)
May 22, 2015 21.45 21.70 21.70 21.70 1,035,056 +0.18(+0.85%)
May 21, 2015 21.70 21.70 21.36 21.51 1,526,255 -0.13(-0.59%)
May 20, 2015 21.81 21.90 21.46 21.64 1,111,021 -0.19(-0.87%)
May 19, 2015 22.04 22.12 21.54 21.83 1,290,596 -0.26(-1.18%)
May 18, 2015 21.90 22.19 21.71 22.09 1,106,445 +0.14(+0.65%)
May 15, 2015 22.17 22.17 21.89 21.95 1,090,924 -0.34(-1.53%)
May 14, 2015 21.78 22.32 21.71 22.29 1,573,802 +0.57(+2.62%)
May 13, 2015 21.40 21.76 21.03 21.72 1,382,750 +0.42(+1.97%)
May 12, 2015 21.63 21.76 21.20 21.30 1,215,598 -0.43(-1.97%)
May 11, 2015 21.89 21.91 21.29 21.73 1,813,473 -0.21(-0.97%)
May 08, 2015 21.81 22.08 21.22 21.94 1,545,528 +0.43(+1.99%)
May 07, 2015 21.44 21.70 21.14 21.51 1,554,901 +0.09(+0.44%)
May 06, 2015 21.71 21.83 21.26 21.42 2,340,442 -0.17(-0.80%)
May 05, 2015 21.72 21.72 21.31 21.59 3,166,155 -0.13(-0.61%)
May 04, 2015 22.49 22.55 21.63 21.72 2,142,400 -0.64(-2.87%)
May 01, 2015 22.20 22.48 21.93 22.37 2,161,972 +0.16(+0.74%)
Apr 30, 2015 22.52 23.12 21.36 22.20 3,755,290 -0.45(-2.00%)
Apr 29, 2015 23.07 23.08 22.42 22.66 2,500,686 -0.22(-0.96%)
Apr 28, 2015 23.36 23.48 22.85 22.87 1,453,618 -0.33(-1.42%)
Apr 27, 2015 23.29 23.42 22.97 23.20 1,831,485 +0.01(+0.03%)
Apr 24, 2015 22.59 23.25 22.49 23.20 1,252,566 +0.64(+2.84%)
Apr 23, 2015 23.35 23.35 22.29 22.55 1,500,435 -0.60(-2.60%)
Apr 22, 2015 22.80 23.22 22.56 23.16 1,981,798 +0.31(+1.37%)
Apr 21, 2015 22.16 22.91 22.15 22.84 2,702,352 +0.70(+3.18%)
Apr 20, 2015 22.11 22.37 21.97 22.14 1,536,448 +0.13(+0.60%)
Apr 17, 2015 22.20 22.25 21.80 22.01 1,313,954 -0.21(-0.95%)
Apr 16, 2015 21.90 22.38 21.82 22.22 1,584,371 +0.10(+0.46%)
Apr 15, 2015 22.27 22.69 21.83 22.12 1,673,036 -0.22(-0.98%)
Apr 14, 2015 22.22 22.47 22.02 22.33 1,299,034 +0.11(+0.49%)
Apr 13, 2015 23.00 23.06 22.05 22.23 2,873,798 -0.74(-3.20%)
Apr 10, 2015 22.89 23.20 22.83 22.96 1,691,125 +0.13(+0.55%)
Apr 09, 2015 23.35 23.48 22.73 22.84 2,860,845 -0.52(-2.21%)
Apr 08, 2015 23.36 23.65 23.23 23.35 2,575,591 -0.01(-0.03%)
Apr 07, 2015 24.80 24.86 22.96 23.36 5,772,051 -1.69(-6.75%)
Apr 06, 2015 25.21 25.46 24.66 25.05 2,184,537 -0.05(-0.19%)
Apr 02, 2015 26.42 25.10 25.10 25.10 2,813,480 -1.49(-5.59%)
Apr 01, 2015 26.65 27.08 26.48 26.58 1,801,352 +0.05(+0.18%)
Mar 31, 2015 26.47 27.04 26.40 26.54 1,425,936 -0.23(-0.85%)
Mar 30, 2015 25.82 26.81 25.82 26.76 2,698,717 +1.24(+4.87%)
Mar 27, 2015 25.76 25.93 25.23 25.52 1,645,672 -0.26(-1.00%)
Mar 26, 2015 26.48 26.48 25.65 25.78 1,812,748 -0.32(-1.23%)
Mar 25, 2015 25.25 26.46 25.25 26.10 2,201,127 +0.85(+3.38%)
Mar 24, 2015 25.14 25.62 24.95 25.25 1,417,935 +0.04(+0.16%)
Mar 23, 2015 25.22 25.73 25.19 25.21 1,938,043 +0.10(+0.41%)
Mar 20, 2015 24.98 25.27 24.82 25.10 2,523,050 +0.29(+1.17%)
Mar 19, 2015 24.48 25.01 24.22 24.81 1,149,558 +0.13(+0.54%)
Mar 18, 2015 24.14 24.89 24.07 24.68 1,157,153 +0.50(+2.07%)
Mar 17, 2015 24.11 24.23 23.64 24.18 1,213,804 +0.08(+0.32%)
Mar 16, 2015 23.52 24.17 23.30 24.10 1,498,153 +0.63(+2.67%)
Mar 13, 2015 23.10 23.55 22.82 23.48 1,571,142 +0.31(+1.32%)
Mar 12, 2015 23.49 23.72 23.05 23.17 1,584,936 -0.05(-0.20%)
Mar 11, 2015 22.85 23.25 22.51 23.22 2,231,041 +0.43(+1.89%)
Mar 10, 2015 22.59 22.82 21.48 22.79 3,264,523 -0.08(-0.34%)
Mar 09, 2015 23.16 23.75 22.86 22.87 4,561,367 -0.28(-1.22%)
Mar 06, 2015 23.74 24.00 22.93 23.15 1,389,079 -0.86(-3.58%)
Mar 05, 2015 23.96 24.24 23.76 24.01 839,101 +0.24(+1.02%)
Mar 04, 2015 24.09 24.01 23.66 23.77 1,414,939 -0.24(-1.01%)
Mar 03, 2015 23.71 24.16 23.66 24.01 1,769,399 +0.41(+1.72%)
Mar 02, 2015 24.42 24.71 23.59 23.60 2,419,693 -0.78(-3.21%)
Feb 27, 2015 25.01 25.36 24.35 24.38 2,185,756 -0.60(-2.41%)
Feb 26, 2015 24.71 25.07 24.49 24.99 1,937,374 +0.23(+0.92%)
Feb 25, 2015 24.53 24.89 24.45 24.76 880,123 +0.19(+0.76%)
Feb 24, 2015 24.85 24.86 24.38 24.57 815,447 -0.23(-0.91%)
Feb 23, 2015 23.90 24.85 23.90 24.80 1,935,709 +0.62(+2.56%)
Feb 20, 2015 23.92 24.26 23.75 24.18 1,780,158 +0.09(+0.36%)
Feb 19, 2015 22.99 24.33 22.96 24.09 2,203,423 +0.66(+2.80%)
Feb 18, 2015 22.97 23.47 22.93 23.44 3,577,579 +0.22(+0.93%)
Feb 17, 2015 23.36 23.80 23.14 23.22 3,468,228 -0.15(-0.66%)
Feb 13, 2015 23.24 23.38 23.38 23.38 2,780,197 +0.21(+0.90%)
Feb 12, 2015 22.46 23.31 21.68 23.17 3,147,213 +1.15(+5.24%)
Feb 11, 2015 22.27 22.53 21.87 22.01 2,413,742 -0.45(-2.00%)
Feb 10, 2015 22.22 22.52 21.93 22.46 1,724,579 +0.26(+1.15%)
Feb 09, 2015 22.11 22.57 22.05 22.21 1,815,476 +0.15(+0.70%)
Feb 06, 2015 22.23 22.52 21.81 22.05 1,826,298 -0.11(-0.49%)
Feb 05, 2015 22.23 22.29 21.70 22.16 1,598,876 +0.40(+1.82%)
Feb 04, 2015 22.00 22.28 21.44 21.76 2,457,559 -0.33(-1.51%)
Feb 03, 2015 21.56 22.18 21.27 22.10 5,822,131 +0.22(+0.99%)
Feb 02, 2015 21.87 22.25 21.45 21.88 1,833,165 +0.12(+0.53%)
Jan 30, 2015 21.32 22.14 21.11 21.76 1,704,818 +0.19(+0.90%)
Jan 29, 2015 21.08 21.97 21.01 21.57 2,704,775 -0.20(-0.93%)
Jan 28, 2015 21.47 21.93 21.08 21.77 2,206,919 +0.45(+2.11%)
Jan 27, 2015 21.02 21.52 20.81 21.32 1,239,134 +0.08(+0.36%)
Jan 26, 2015 21.20 21.50 20.97 21.25 1,583,451 +0.05(+0.26%)
Jan 23, 2015 20.44 21.40 20.21 21.19 2,576,756 +0.65(+3.17%)
Jan 22, 2015 19.91 20.63 19.35 20.54 3,170,620 +0.75(+3.80%)
Jan 21, 2015 19.18 19.85 19.11 19.79 1,484,230 +0.71(+3.73%)
Jan 20, 2015 18.94 19.12 18.54 19.08 1,541,753 +0.16(+0.86%)
Jan 16, 2015 18.05 18.91 17.76 18.91 2,597,150 +1.14(+6.41%)
Jan 15, 2015 18.81 18.81 17.73 17.78 3,559,667 -0.68(-3.69%)
Jan 14, 2015 18.37 18.59 17.80 18.46 2,300,872 -0.16(-0.87%)
Jan 13, 2015 19.26 19.49 18.41 18.62 2,514,457 -0.54(-2.83%)
Jan 12, 2015 19.43 19.45 18.57 19.16 1,543,749 -0.37(-1.90%)
Jan 09, 2015 19.65 19.74 19.20 19.53 1,826,385 -0.21(-1.06%)
Jan 08, 2015 19.12 19.81 18.97 19.74 2,641,793 +0.81(+4.30%)
Jan 07, 2015 19.17 19.44 18.72 18.93 1,708,319 -0.04(-0.20%)
Jan 06, 2015 19.94 19.94 18.91 18.97 2,695,553 -0.36(-1.84%)
Jan 05, 2015 20.40 20.42 19.29 19.32 2,373,553 -1.16(-5.67%)
Jan 02, 2015 20.73 20.77 20.22 20.49 1,249,454 -0.15(-0.71%)
Dec 31, 2014 20.44 20.63 20.63 20.63 1,250,275 +0.13(+0.64%)
Dec 30, 2014 20.53 20.89 20.37 20.50 887,101 +0.10(+0.49%)
Dec 29, 2014 20.46 20.96 20.22 20.40 797,684 +0.04(+0.19%)
Dec 26, 2014 20.20 20.66 20.09 20.36 924,541 +0.23(+1.15%)
Dec 24, 2014 19.99 20.13 20.13 20.13 622,168 +0.12(+0.58%)
Dec 23, 2014 20.09 20.63 19.87 20.01 1,868,594 +0.14(+0.70%)
Dec 22, 2014 20.10 20.26 19.66 19.87 1,735,267 -0.26(-1.27%)
Dec 19, 2014 19.89 20.40 19.65 20.13 4,530,568 -0.11(-0.54%)
Dec 18, 2014 21.27 21.58 19.52 20.24 2,800,329 -0.60(-2.90%)
Dec 17, 2014 20.42 21.16 20.30 20.84 2,237,045 +0.68(+3.38%)
Dec 16, 2014 20.03 20.99 19.78 20.16 2,422,575 -0.07(-0.34%)
Dec 15, 2014 21.09 21.15 20.12 20.23 3,107,831 -0.96(-4.53%)
Dec 12, 2014 21.18 21.72 20.79 21.19 2,982,592 -0.17(-0.80%)
Dec 11, 2014 21.29 22.05 21.18 21.36 1,694,811 +0.17(+0.80%)
Dec 10, 2014 21.85 21.85 21.03 21.19 2,176,973 -0.56(-2.56%)
Dec 09, 2014 21.11 21.84 20.97 21.75 2,095,204 +0.53(+2.48%)
Dec 08, 2014 21.93 21.93 20.69 21.22 2,678,664 -0.73(-3.32%)
Dec 05, 2014 22.90 23.19 21.88 21.95 1,904,816 -0.91(-3.97%)
Dec 04, 2014 23.11 23.15 22.44 22.86 1,343,924 -0.22(-0.97%)
Dec 03, 2014 22.91 23.82 22.61 23.08 2,520,323 +0.36(+1.60%)
Dec 02, 2014 21.94 23.29 21.80 22.72 2,941,773 +0.72(+3.27%)
Dec 01, 2014 21.76 22.39 21.40 22.00 2,265,427 +0.11(+0.50%)
Nov 28, 2014 22.86 22.86 21.21 21.89 2,281,979 -1.05(-4.59%)
Nov 26, 2014 23.07 22.94 22.94 22.94 1,201,601 -0.14(-0.60%)
Nov 25, 2014 22.69 23.19 22.35 23.08 2,406,036 +0.75(+3.36%)
Nov 24, 2014 22.76 22.84 22.25 22.33 2,145,430 -0.43(-1.91%)
Nov 21, 2014 22.67 23.05 22.52 22.76 2,570,270 +0.43(+1.94%)
Nov 20, 2014 22.23 23.00 22.02 22.33 2,344,667 +0.12(+0.56%)
Nov 19, 2014 21.39 22.31 21.18 22.21 2,870,976 +0.78(+3.65%)
Nov 18, 2014 21.42 21.75 21.16 21.42 1,509,291 +0.09(+0.44%)
Nov 17, 2014 20.84 21.38 20.81 21.33 2,010,455 +0.35(+1.66%)
Nov 14, 2014 20.49 21.11 20.32 20.98 2,588,470 +0.46(+2.23%)
Nov 13, 2014 20.91 21.06 20.35 20.53 2,282,542 -0.51(-2.43%)
Nov 12, 2014 20.54 21.18 20.21 21.04 3,404,939 +0.37(+1.80%)
Nov 11, 2014 20.18 20.77 19.81 20.66 2,587,057 +0.61(+3.05%)
Nov 10, 2014 20.84 21.08 19.97 20.05 1,525,989 -0.49(-2.38%)
Nov 07, 2014 20.08 21.08 19.94 20.54 2,469,581 +0.60(+2.99%)
Nov 06, 2014 19.76 20.33 19.61 19.94 2,258,399 +0.18(+0.90%)
Nov 05, 2014 20.48 20.48 19.35 19.77 2,565,423 -0.51(-2.49%)
Nov 04, 2014 20.21 20.50 19.97 20.27 2,490,595 +0.11(+0.53%)
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.