PBF Energy Inc (NY: PBF )

57.57 +1.49 (+2.66%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 25.26 25.58 24.95 25.49 1,923,625 +0.26(+1.05%)
Oct 30, 2017 24.81 25.44 24.58 25.23 2,161,339 +0.53(+2.14%)
Oct 27, 2017 24.30 24.83 24.24 24.70 2,394,757 +0.28(+1.15%)
Oct 26, 2017 24.27 24.69 24.04 24.42 1,755,939 -0.03(-0.11%)
Oct 25, 2017 24.21 24.67 24.01 24.45 1,710,977 +0.30(+1.24%)
Oct 24, 2017 23.88 24.23 23.71 24.15 2,144,036 +0.02(+0.07%)
Oct 23, 2017 24.41 24.60 24.09 24.13 2,000,356 -0.27(-1.12%)
Oct 20, 2017 24.40 24.46 23.93 24.40 1,454,781 +0.13(+0.54%)
Oct 19, 2017 24.05 24.27 23.86 24.27 1,019,992 +0.02(+0.07%)
Oct 18, 2017 24.44 24.66 24.21 24.25 1,721,352 -0.14(-0.58%)
Oct 17, 2017 24.18 24.61 24.11 24.39 2,426,934 +0.32(+1.32%)
Oct 16, 2017 24.07 24.10 23.65 24.08 1,658,063 +0.04(+0.15%)
Oct 13, 2017 24.08 24.12 23.75 24.04 1,303,715 +0.16(+0.66%)
Oct 12, 2017 23.62 23.94 23.43 23.88 1,508,940 +0.09(+0.37%)
Oct 11, 2017 23.77 23.82 23.52 23.80 1,270,015 +0.19(+0.82%)
Oct 10, 2017 23.81 23.81 23.46 23.60 1,077,793 +0.18(+0.79%)
Oct 09, 2017 23.21 23.56 23.20 23.42 1,183,895 +0.20(+0.87%)
Oct 06, 2017 23.26 23.50 23.09 23.21 2,185,262 -0.40(-1.68%)
Oct 05, 2017 24.02 24.29 23.37 23.61 2,570,930 -0.22(-0.92%)
Oct 04, 2017 23.67 23.95 23.53 23.83 1,816,673 +0.15(+0.63%)
Oct 03, 2017 23.77 23.99 23.54 23.68 2,215,380 +0.00(+0.00%)
Oct 02, 2017 24.23 24.35 23.65 23.68 2,882,918 -0.62(-2.54%)
Sep 29, 2017 24.59 24.91 24.24 24.30 3,597,029 -0.20(-0.83%)
Sep 28, 2017 23.51 24.61 23.43 24.50 2,808,324 +1.16(+4.98%)
Sep 27, 2017 23.43 23.58 22.71 23.34 3,064,562 -0.09(-0.38%)
Sep 26, 2017 23.52 23.71 23.36 23.43 2,349,133 -0.13(-0.56%)
Sep 25, 2017 23.21 23.65 23.13 23.56 1,920,247 +0.47(+2.02%)
Sep 22, 2017 23.00 23.35 22.95 23.09 2,377,507 +0.18(+0.81%)
Sep 21, 2017 23.21 23.29 22.86 22.91 2,412,306 -0.33(-1.40%)
Sep 20, 2017 22.77 23.31 22.77 23.23 2,988,497 +0.51(+2.25%)
Sep 19, 2017 22.35 22.99 22.18 22.72 2,108,859 +0.33(+1.45%)
Sep 18, 2017 21.88 22.44 21.88 22.40 2,356,634 +0.55(+2.50%)
Sep 15, 2017 21.85 22.09 21.61 21.85 4,594,413 +0.10(+0.44%)
Sep 14, 2017 22.18 22.27 21.57 21.75 2,665,933 -0.54(-2.41%)
Sep 13, 2017 22.27 22.53 22.03 22.29 2,187,424 +0.08(+0.36%)
Sep 12, 2017 22.27 22.45 22.03 22.21 2,392,510 +0.26(+1.16%)
Sep 11, 2017 22.40 22.49 21.92 21.96 3,281,135 -0.45(-2.00%)
Sep 08, 2017 22.07 22.62 22.07 22.40 3,037,049 +0.40(+1.80%)
Sep 07, 2017 21.54 22.21 21.44 22.01 2,702,878 +0.49(+2.29%)
Sep 06, 2017 21.21 21.77 21.08 21.52 3,492,900 +0.46(+2.17%)
Sep 05, 2017 21.55 21.55 20.54 21.06 2,882,970 -0.76(-3.47%)
Sep 01, 2017 20.89 21.78 20.87 21.82 4,888,779 +0.98(+4.69%)
Aug 31, 2017 21.27 21.40 20.53 20.84 4,617,210 -0.12(-0.59%)
Aug 30, 2017 20.27 21.08 20.06 20.96 6,698,542 +0.88(+4.38%)
Aug 29, 2017 19.90 20.27 19.72 20.08 3,118,583 +0.10(+0.48%)
Aug 28, 2017 18.97 20.19 18.79 19.98 5,511,813 +1.53(+8.30%)
Aug 25, 2017 17.97 18.92 17.97 18.45 4,539,980 +0.59(+3.30%)
Aug 24, 2017 17.61 17.87 17.59 17.86 3,068,320 +0.31(+1.75%)
Aug 23, 2017 17.60 17.63 17.12 17.56 3,325,596 -0.15(-0.84%)
Aug 22, 2017 17.72 17.73 17.49 17.71 2,475,267 +0.06(+0.35%)
Aug 21, 2017 17.80 17.96 17.64 17.64 1,995,544 -0.27(-1.52%)
Aug 18, 2017 17.69 18.03 17.42 17.92 2,206,260 +0.24(+1.34%)
Aug 17, 2017 18.35 18.44 17.61 17.68 3,160,810 -0.84(-4.56%)
Aug 16, 2017 18.90 18.97 18.46 18.52 2,354,760 -0.35(-1.87%)
Aug 15, 2017 18.68 18.97 18.53 18.88 1,209,270 +0.11(+0.61%)
Aug 14, 2017 18.74 18.91 18.57 18.76 1,310,822 +0.14(+0.76%)
Aug 11, 2017 18.44 18.74 18.40 18.62 2,073,760 -0.04(-0.19%)
Aug 10, 2017 19.05 19.13 18.66 18.66 2,739,140 -0.47(-2.45%)
Aug 09, 2017 19.62 19.71 19.12 19.12 2,239,504 -0.55(-2.78%)
Aug 08, 2017 20.09 20.14 19.62 19.67 2,098,679 -0.48(-2.37%)
Aug 07, 2017 20.26 20.44 20.09 20.15 2,497,200 -0.16(-0.77%)
Aug 04, 2017 20.02 20.60 19.98 20.30 3,852,087 +0.31(+1.56%)
Aug 03, 2017 19.67 20.27 19.39 19.99 5,367,276 -0.25(-1.24%)
Aug 02, 2017 20.07 20.59 19.58 20.24 4,436,048 +0.03(+0.13%)
Aug 01, 2017 19.82 20.28 19.64 20.22 2,746,491 +0.46(+2.33%)
Jul 31, 2017 18.96 19.78 18.79 19.76 2,331,470 +0.99(+5.27%)
Jul 28, 2017 19.29 19.51 18.54 18.77 2,811,124 -0.49(-2.57%)
Jul 27, 2017 19.40 19.56 19.06 19.26 2,012,808 -0.04(-0.22%)
Jul 26, 2017 19.36 19.58 18.93 19.31 2,587,711 -0.04(-0.22%)
Jul 25, 2017 19.09 19.65 19.00 19.35 3,381,141 +0.30(+1.59%)
Jul 24, 2017 18.96 19.07 18.80 19.05 1,453,491 +0.09(+0.46%)
Jul 21, 2017 18.97 19.12 18.57 18.96 1,910,074 +0.00(+0.00%)
Jul 20, 2017 19.45 19.49 18.80 18.96 1,721,312 -0.27(-1.40%)
Jul 19, 2017 18.89 19.61 18.88 19.23 1,613,560 +0.35(+1.84%)
Jul 18, 2017 19.45 19.52 18.83 18.88 2,011,190 -0.51(-2.64%)
Jul 17, 2017 19.10 19.50 19.09 19.39 1,173,568 +0.23(+1.18%)
Jul 14, 2017 18.83 19.23 18.79 19.17 1,393,203 +0.34(+1.80%)
Jul 13, 2017 18.99 19.08 18.51 18.83 1,811,265 -0.16(-0.82%)
Jul 12, 2017 19.58 19.71 18.96 18.99 1,721,867 -0.36(-1.88%)
Jul 11, 2017 19.38 19.78 19.17 19.35 1,593,496 -0.11(-0.58%)
Jul 10, 2017 19.19 19.58 19.12 19.46 1,682,633 +0.21(+1.08%)
Jul 07, 2017 18.51 19.29 18.26 19.25 2,520,514 +0.69(+3.69%)
Jul 06, 2017 19.31 19.45 18.51 18.57 2,372,816 -0.75(-3.91%)
Jul 05, 2017 19.61 19.87 19.11 19.32 1,991,599 -0.44(-2.24%)
Jul 03, 2017 19.41 19.90 19.41 19.77 743,237 +0.45(+2.34%)
Jun 30, 2017 19.32 19.71 18.99 19.32 1,777,113 +0.12(+0.63%)
Jun 29, 2017 19.65 19.78 19.06 19.19 2,261,021 -0.34(-1.73%)
Jun 28, 2017 19.88 20.12 19.49 19.53 3,134,932 -0.23(-1.14%)
Jun 27, 2017 19.63 20.18 19.53 19.76 1,655,618 +0.25(+1.29%)
Jun 26, 2017 19.34 19.83 19.21 19.51 1,549,998 +0.19(+0.99%)
Jun 23, 2017 18.98 19.36 18.74 19.32 2,207,328 +0.44(+2.34%)
Jun 22, 2017 18.83 19.21 18.69 18.87 1,656,268 +0.23(+1.21%)
Jun 21, 2017 18.67 19.14 18.30 18.65 2,596,612 -0.09(-0.46%)
Jun 20, 2017 18.72 19.02 18.47 18.73 2,919,005 -0.65(-3.36%)
Jun 19, 2017 19.06 19.43 18.91 19.38 2,001,379 +0.45(+2.38%)
Jun 16, 2017 18.06 19.02 17.92 18.93 6,137,034 +1.01(+5.61%)
Jun 15, 2017 18.16 18.65 17.83 17.93 4,066,084 -0.27(-1.48%)
Jun 14, 2017 19.14 19.15 17.94 18.20 3,440,268 -1.04(-5.41%)
Jun 13, 2017 19.19 19.62 19.07 19.24 2,550,459 +0.08(+0.41%)
Jun 12, 2017 19.56 19.81 18.87 19.16 3,312,435 -0.27(-1.38%)
Jun 09, 2017 18.35 19.52 18.30 19.43 3,754,685 +1.01(+5.46%)
Jun 08, 2017 18.00 18.60 18.00 18.42 2,952,899 +0.43(+2.36%)
Jun 07, 2017 17.82 18.10 17.50 18.00 2,184,151 +0.00(+0.00%)
Jun 06, 2017 17.78 18.02 17.46 18.00 2,153,419 +0.15(+0.83%)
Jun 05, 2017 17.27 18.04 17.23 17.85 2,964,497 +0.50(+2.90%)
Jun 02, 2017 17.35 17.51 17.18 17.35 2,435,590 -0.09(-0.50%)
Jun 01, 2017 16.93 17.43 16.78 17.43 3,345,808 +0.67(+3.99%)
May 31, 2017 16.76 16.81 16.04 16.76 6,228,666 -0.04(-0.26%)
May 30, 2017 17.37 17.43 16.76 16.81 3,345,800 -0.68(-3.87%)
May 26, 2017 17.67 17.76 17.22 17.48 2,967,140 -0.18(-1.03%)
May 25, 2017 18.16 18.45 17.53 17.67 2,835,097 -0.55(-3.00%)
May 24, 2017 18.73 19.05 18.07 18.21 2,260,097 -0.48(-2.55%)
May 23, 2017 18.91 18.91 18.44 18.69 1,987,576 -0.18(-0.97%)
May 22, 2017 18.98 19.28 18.85 18.87 1,934,417 -0.04(-0.23%)
May 19, 2017 18.57 19.06 18.47 18.92 2,224,763 +0.46(+2.49%)
May 18, 2017 18.53 18.70 18.32 18.46 1,800,294 -0.08(-0.42%)
May 17, 2017 18.59 18.74 18.33 18.53 2,313,219 -0.05(-0.28%)
May 16, 2017 18.86 19.06 18.27 18.59 3,029,371 -0.39(-2.06%)
May 15, 2017 19.45 19.81 18.97 18.98 2,698,070 -0.27(-1.40%)
May 12, 2017 19.22 19.38 19.07 19.25 2,456,513 +0.00(+0.00%)
May 11, 2017 19.44 19.45 19.01 19.25 2,966,065 -0.10(-0.53%)
May 10, 2017 19.07 19.43 18.78 19.35 3,613,074 +0.28(+1.48%)
May 09, 2017 18.78 19.13 18.65 19.07 3,341,186 +0.27(+1.46%)
May 08, 2017 18.25 18.84 18.16 18.79 2,871,604 +0.56(+3.05%)
May 05, 2017 17.69 18.26 17.38 18.24 3,657,915 +0.60(+3.40%)
May 04, 2017 18.79 18.87 17.37 17.64 4,659,327 -1.01(-5.42%)
May 03, 2017 18.55 18.75 18.25 18.65 3,747,425 -0.01(-0.05%)
May 02, 2017 18.99 19.04 18.49 18.66 3,799,184 -0.28(-1.49%)
May 01, 2017 19.08 19.19 18.84 18.94 3,847,546 -0.17(-0.90%)
Apr 28, 2017 19.74 19.82 18.72 19.11 6,290,993 -0.67(-3.38%)
Apr 27, 2017 19.61 19.99 19.29 19.78 23,021,452 +0.15(+0.79%)
Apr 26, 2017 20.04 20.14 19.57 19.62 10,626,475 +0.31(+1.60%)
Apr 25, 2017 19.25 19.37 18.99 19.31 2,554,709 +0.22(+1.17%)
Apr 24, 2017 18.72 19.30 18.59 19.09 2,989,006 +0.62(+3.38%)
Apr 21, 2017 17.68 18.62 17.66 18.47 2,297,498 +0.82(+4.66%)
Apr 20, 2017 17.51 17.80 17.43 17.65 1,438,432 +0.20(+1.13%)
Apr 19, 2017 17.83 17.92 17.32 17.45 2,332,701 -0.24(-1.36%)
Apr 18, 2017 17.70 17.91 17.31 17.69 2,062,099 -0.14(-0.77%)
Apr 17, 2017 17.88 18.01 17.64 17.82 1,680,090 +0.09(+0.53%)
Apr 13, 2017 18.10 18.29 17.71 17.73 1,780,845 -0.23(-1.29%)
Apr 12, 2017 18.18 18.38 17.92 17.96 1,947,355 -0.16(-0.90%)
Apr 11, 2017 17.99 18.13 17.61 18.12 2,417,479 +0.08(+0.43%)
Apr 10, 2017 17.88 18.47 17.77 18.05 2,322,306 +0.23(+1.30%)
Apr 07, 2017 17.59 18.07 17.48 17.82 1,664,395 +0.28(+1.61%)
Apr 06, 2017 17.73 17.87 17.32 17.53 2,563,944 -0.17(-0.97%)
Apr 05, 2017 18.97 19.11 17.70 17.70 3,736,881 -1.07(-5.70%)
Apr 04, 2017 18.84 18.94 18.59 18.78 2,210,642 -0.05(-0.27%)
Apr 03, 2017 18.94 19.08 18.59 18.83 1,847,412 -0.15(-0.81%)
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%)
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.