Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
PBF Energy Inc
(NY:
PBF
)
32.02
-1.86 (-5.49%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2022
16.31
16.71
15.49
15.94
3,750,330
-0.45(-2.75%)
Feb 25, 2022
16.81
17.16
16.25
16.39
2,790,054
-0.43(-2.57%)
Feb 24, 2022
16.62
17.13
16.09
16.83
3,836,198
+0.17(+1.04%)
Feb 23, 2022
17.27
17.48
16.54
16.65
2,307,916
-0.52(-3.02%)
Feb 22, 2022
17.83
18.02
17.03
17.17
4,506,779
-0.11(-0.61%)
Feb 18, 2022
17.28
0
-0.19(-1.10%)
Feb 17, 2022
17.75
17.96
17.22
17.47
1,441,183
-0.23(-1.30%)
Feb 16, 2022
18.71
19.11
17.51
17.70
2,246,006
-0.59(-3.25%)
Feb 15, 2022
18.03
18.71
17.75
18.29
2,260,439
-0.47(-2.50%)
Feb 14, 2022
18.35
18.88
17.88
18.76
4,588,173
+0.19(+1.03%)
Feb 11, 2022
18.46
18.93
17.91
18.57
4,391,198
+0.49(+2.71%)
Feb 10, 2022
18.81
19.20
17.67
18.08
5,177,220
-0.93(-4.89%)
Feb 09, 2022
18.69
19.33
18.45
19.01
3,527,977
+0.41(+2.22%)
Feb 08, 2022
18.51
18.77
18.15
18.60
3,382,744
+0.07(+0.36%)
Feb 07, 2022
17.29
18.81
17.11
18.53
3,004,424
+0.99(+5.63%)
Feb 04, 2022
17.05
17.86
16.91
17.54
2,637,728
+0.71(+4.22%)
Feb 03, 2022
16.99
16.83
2,225,907
-0.18(-1.07%)
Feb 02, 2022
16.75
17.09
16.52
17.02
2,172,365
+0.23(+1.37%)
Feb 01, 2022
15.18
16.82
14.91
16.79
3,771,298
+1.59(+10.48%)
Jan 31, 2022
15.38
15.51
15.19
2,645,721
-0.33(-2.10%)
Jan 28, 2022
15.50
15.94
14.78
15.52
2,682,583
-0.12(-0.80%)
Jan 27, 2022
15.76
16.03
15.01
15.65
4,410,064
+0.36(+2.39%)
Jan 26, 2022
16.43
16.74
15.13
15.28
4,936,886
-1.00(-6.13%)
Jan 25, 2022
15.29
16.32
14.99
16.28
4,111,307
+1.06(+6.93%)
Jan 24, 2022
14.67
15.28
14.15
15.22
4,212,160
+0.23(+1.54%)
Jan 21, 2022
15.56
15.79
14.97
14.99
5,467,741
-0.86(-5.44%)
Jan 20, 2022
16.56
16.99
15.82
15.86
4,029,010
-0.96(-5.70%)
Jan 19, 2022
17.48
17.84
16.71
16.82
3,999,245
-0.39(-2.28%)
Jan 18, 2022
17.52
17.84
16.90
17.21
3,280,627
-0.20(-1.16%)
Jan 14, 2022
17.41
0
+1.01(+6.14%)
Jan 13, 2022
16.69
17.00
16.32
16.40
2,879,461
-0.22(-1.33%)
Jan 12, 2022
16.69
17.01
16.36
16.62
2,897,751
+0.16(+0.99%)
Jan 11, 2022
16.12
16.91
15.80
16.46
3,555,005
+0.66(+4.19%)
Jan 10, 2022
15.64
16.04
15.38
15.80
3,657,554
+0.16(+1.04%)
Jan 07, 2022
15.09
15.71
14.88
15.64
4,668,290
+0.86(+5.84%)
Jan 06, 2022
14.01
14.92
13.83
14.77
4,938,837
+1.29(+9.53%)
Jan 05, 2022
13.87
14.36
13.47
13.49
2,717,412
-0.18(-1.33%)
Jan 04, 2022
13.82
14.12
13.65
13.67
2,850,953
+0.22(+1.64%)
Jan 03, 2022
12.61
13.59
12.56
13.45
3,165,273
+1.01(+8.10%)
Dec 31, 2021
12.36
12.69
12.29
12.44
1,495,465
-0.02(-0.15%)
Dec 30, 2021
12.80
13.05
12.45
12.46
1,559,019
-0.29(-2.26%)
Dec 29, 2021
12.38
12.91
12.28
12.75
2,306,628
+0.29(+2.31%)
Dec 28, 2021
12.39
12.78
12.28
12.46
2,199,071
+0.05(+0.39%)
Dec 27, 2021
11.81
12.41
11.50
12.41
1,964,914
+0.59(+4.95%)
Dec 23, 2021
12.19
12.47
11.82
11.83
2,281,371
-0.11(-0.88%)
Dec 22, 2021
12.04
12.25
11.74
11.93
2,439,525
-0.07(-0.56%)
Dec 21, 2021
11.40
12.15
11.38
12.00
4,791,710
+0.89(+8.03%)
Dec 20, 2021
10.43
11.13
10.15
11.11
3,389,098
+0.11(+0.96%)
Dec 17, 2021
10.61
11.03
10.28
11.00
5,210,419
+0.18(+1.68%)
Dec 16, 2021
11.53
11.59
10.75
10.82
2,426,307
-0.45(-4.00%)
Dec 15, 2021
11.18
11.38
10.75
11.27
3,072,824
-0.10(-0.84%)
Dec 14, 2021
11.43
12.08
11.26
11.37
2,349,952
-0.30(-2.55%)
Dec 13, 2021
12.01
12.12
11.56
11.66
2,204,133
-0.60(-4.93%)
Dec 10, 2021
12.23
12.29
11.62
12.27
2,314,231
+0.33(+2.73%)
Dec 09, 2021
12.11
12.22
11.68
11.94
3,084,940
-0.52(-4.16%)
Dec 08, 2021
12.99
13.20
12.43
12.46
3,259,816
-0.45(-3.49%)
Dec 07, 2021
13.17
14.05
12.81
12.91
6,602,336
+0.09(+0.67%)
Dec 06, 2021
12.53
13.16
12.21
12.83
2,273,203
+0.66(+5.44%)
Dec 03, 2021
13.02
13.14
11.97
12.16
5,093,571
-0.44(-3.50%)
Dec 02, 2021
11.56
12.83
11.51
12.60
3,309,096
+0.92(+7.88%)
Dec 01, 2021
12.59
12.78
11.65
11.68
4,642,736
-0.34(-2.79%)
Nov 30, 2021
11.51
12.19
11.29
12.02
4,115,344
+0.10(+0.80%)
Nov 29, 2021
12.22
12.57
11.56
11.92
2,640,646
+0.19(+1.64%)
Nov 26, 2021
11.82
11.89
11.13
11.73
3,599,725
-1.35(-10.34%)
Nov 24, 2021
12.76
13.28
12.76
13.08
1,763,245
+0.14(+1.11%)
Nov 23, 2021
12.75
13.36
12.72
12.94
3,141,075
+0.49(+3.93%)
Nov 22, 2021
12.29
12.90
12.16
12.45
3,797,598
+0.20(+1.64%)
Nov 19, 2021
12.62
12.84
12.02
12.25
4,202,487
-1.09(-8.20%)
Nov 18, 2021
13.18
13.87
13.27
13.34
3,689,888
+0.05(+0.36%)
Nov 17, 2021
14.72
14.83
13.16
13.30
3,994,639
-1.64(-10.98%)
Nov 16, 2021
14.78
15.17
14.37
14.94
3,555,446
+0.15(+1.04%)
Nov 15, 2021
14.81
15.18
14.54
14.78
3,071,986
-0.08(-0.52%)
Nov 12, 2021
14.15
15.08
14.01
14.86
3,512,095
+0.55(+3.82%)
Nov 11, 2021
14.39
14.73
14.25
14.31
1,753,836
-0.04(-0.27%)
Nov 10, 2021
14.74
14.23
14.35
2,110,023
-0.71(-4.71%)
Nov 09, 2021
14.71
15.15
14.39
15.06
2,567,955
+0.47(+3.22%)
Nov 08, 2021
14.24
14.75
14.24
14.59
2,990,910
+0.49(+3.47%)
Nov 05, 2021
13.76
14.26
13.61
14.10
3,447,646
+0.64(+4.78%)
Nov 04, 2021
13.98
14.03
13.24
13.46
2,851,096
-0.06(-0.43%)
Nov 03, 2021
13.66
14.21
13.43
13.52
4,266,413
-0.50(-3.56%)
Nov 02, 2021
14.28
14.57
13.65
14.01
4,330,403
-0.59(-4.07%)
Nov 01, 2021
14.37
15.25
14.79
14.61
4,505,161
+0.59(+4.24%)
Oct 29, 2021
14.95
14.95
13.71
14.01
3,515,052
-0.63(-4.32%)
Oct 28, 2021
14.48
15.79
14.31
14.65
3,991,260
+0.55(+3.88%)
Oct 27, 2021
14.62
14.80
13.80
14.10
3,314,677
-0.99(-6.55%)
Oct 26, 2021
15.42
15.09
2,354,916
-0.26(-1.69%)
Oct 25, 2021
15.12
15.52
15.02
15.35
2,468,461
+0.45(+3.03%)
Oct 22, 2021
14.82
15.00
14.20
14.90
2,794,608
+0.14(+0.98%)
Oct 21, 2021
14.71
15.22
14.60
14.75
2,697,409
-0.24(-1.60%)
Oct 20, 2021
14.64
15.08
14.48
14.99
2,824,687
-0.04(-0.25%)
Oct 19, 2021
14.93
15.19
14.76
15.03
2,528,339
+0.26(+1.75%)
Oct 18, 2021
15.32
15.62
14.55
14.77
3,366,486
-0.27(-1.79%)
Oct 15, 2021
15.34
15.59
14.89
15.04
2,732,578
-0.07(-0.44%)
Oct 14, 2021
14.41
15.22
14.41
15.11
4,198,913
+0.93(+6.56%)
Oct 13, 2021
13.87
14.23
13.37
14.18
3,025,740
+0.12(+0.82%)
Oct 12, 2021
13.77
14.32
13.61
14.06
2,692,822
+0.23(+1.66%)
Oct 11, 2021
14.05
14.24
13.73
13.83
3,428,249
+0.17(+1.26%)
Oct 08, 2021
13.89
14.28
13.41
13.66
5,970,762
-0.21(-1.52%)
Oct 07, 2021
13.24
13.95
13.12
13.87
3,647,945
+0.63(+4.78%)
Oct 06, 2021
12.52
13.35
12.12
13.24
5,351,244
+0.47(+3.68%)
Oct 05, 2021
14.00
14.08
12.51
12.77
11,503,710
-1.04(-7.51%)
Oct 04, 2021
13.34
13.82
13.14
13.80
7,787,113
+0.64(+4.88%)
Oct 01, 2021
12.54
13.32
12.46
13.16
3,714,952
+0.72(+5.78%)
Sep 30, 2021
12.18
12.59
11.89
12.44
4,713,009
+0.26(+2.13%)
Sep 29, 2021
12.78
12.80
12.00
12.18
6,511,719
-0.50(-3.93%)
Sep 28, 2021
13.67
13.78
12.68
12.68
8,202,540
-0.63(-4.76%)
Sep 27, 2021
12.08
13.56
12.08
13.31
8,664,844
+1.56(+13.31%)
Sep 24, 2021
11.65
11.91
11.39
11.75
5,973,584
-0.17(-1.45%)
Sep 23, 2021
10.90
11.98
10.67
11.92
6,390,940
+1.04(+9.52%)
Sep 22, 2021
10.11
11.28
10.01
10.89
10,898,241
+1.06(+10.84%)
Sep 21, 2021
9.631
9.856
9.228
9.823
4,296,167
+0.40(+4.28%)
Sep 20, 2021
9.592
9.688
9.218
9.420
6,396,995
-0.61(-6.12%)
Sep 17, 2021
9.631
10.05
9.626
10.03
11,711,784
+0.38(+3.98%)
Sep 16, 2021
9.765
9.818
9.487
9.650
4,224,243
-0.15(-1.57%)
Sep 15, 2021
9.583
10.06
9.583
9.804
5,375,261
+0.38(+4.07%)
Sep 14, 2021
10.12
10.18
9.338
9.420
10,264,764
-0.47(-4.75%)
Sep 13, 2021
9.353
9.995
9.286
9.890
4,542,531
+0.71(+7.73%)
Sep 10, 2021
9.353
9.353
8.892
9.180
4,918,092
+0.07(+0.74%)
Sep 09, 2021
8.959
9.314
8.854
9.113
3,366,773
-0.01(-0.11%)
Sep 08, 2021
9.871
9.967
9.103
9.122
2,849,515
-0.63(-6.49%)
Sep 07, 2021
9.151
9.981
9.146
9.756
3,557,268
+0.52(+5.61%)
Sep 03, 2021
9.343
9.597
8.998
9.238
6,035,129
-0.15(-1.63%)
Sep 02, 2021
9.468
9.736
9.310
9.391
2,947,996
+0.10(+1.03%)
Sep 01, 2021
9.976
10.16
9.108
9.295
4,933,694
-0.68(-6.83%)
Aug 31, 2021
9.784
10.21
9.708
9.976
3,282,530
+0.05(+0.48%)
Aug 30, 2021
10.41
10.58
9.813
9.928
3,713,241
-0.54(-5.13%)
Aug 27, 2021
9.765
10.86
9.765
10.47
7,170,154
+1.08(+11.55%)
Aug 26, 2021
9.218
9.477
9.007
9.381
5,058,159
-0.01(-0.10%)
Aug 25, 2021
9.007
9.626
8.873
9.391
3,931,500
+0.29(+3.16%)
Aug 24, 2021
8.777
9.228
8.758
9.103
4,180,048
+0.47(+5.44%)
Aug 23, 2021
8.365
8.787
8.365
8.633
5,749,690
+0.60(+7.53%)
Aug 20, 2021
7.079
8.130
6.945
8.029
11,162,724
+0.89(+12.50%)
Aug 19, 2021
7.463
7.577
6.993
7.137
5,436,451
-0.59(-7.69%)
Aug 18, 2021
8.115
8.250
7.712
7.732
4,055,820
-0.28(-3.47%)
Aug 17, 2021
7.962
8.321
7.962
8.010
3,705,808
-0.12(-1.53%)
Aug 16, 2021
8.365
8.393
7.947
8.134
3,899,586
-0.35(-4.18%)
Aug 13, 2021
8.787
9.007
8.470
8.489
3,082,689
-0.35(-3.91%)
Aug 12, 2021
8.681
8.950
8.633
8.835
3,383,930
-0.17(-1.92%)
Aug 11, 2021
8.816
9.055
8.624
9.007
2,664,119
+0.06(+0.64%)
Aug 10, 2021
8.816
8.998
8.662
8.950
2,537,188
+0.24(+2.75%)
Aug 09, 2021
8.768
8.795
8.461
8.710
2,686,279
-0.24(-2.68%)
Aug 06, 2021
9.305
9.372
8.854
8.950
2,849,810
+0.08(+0.86%)
Aug 05, 2021
8.643
9.266
8.566
8.873
5,333,626
+0.35(+4.05%)
Aug 04, 2021
8.633
8.949
8.480
8.528
3,952,284
-0.44(-4.92%)
Aug 03, 2021
8.672
9.051
8.537
8.969
4,888,586
+0.27(+3.09%)
Aug 02, 2021
8.720
9.305
8.576
8.700
3,954,843
-0.10(-1.09%)
Jul 30, 2021
8.969
9.180
8.633
8.796
4,154,562
-0.15(-1.71%)
Jul 29, 2021
9.401
9.477
8.763
8.950
5,484,387
-0.13(-1.48%)
Jul 28, 2021
8.796
9.238
8.710
9.084
5,555,345
+0.60(+7.13%)
Jul 27, 2021
8.720
8.969
8.374
8.480
5,570,979
-0.70(-7.63%)
Jul 26, 2021
8.700
9.401
8.643
9.180
3,605,798
+0.54(+6.22%)
Jul 23, 2021
9.017
9.017
8.461
8.643
5,133,436
-0.32(-3.53%)
Jul 22, 2021
9.142
9.592
8.897
8.959
8,729,254
-1.07(-10.71%)
Jul 21, 2021
9.497
10.30
9.497
10.03
6,132,862
+0.76(+8.17%)
Jul 20, 2021
9.506
9.631
9.046
9.276
7,830,800
+0.24(+2.65%)
Jul 19, 2021
8.931
9.300
8.700
9.036
5,656,095
-0.31(-3.29%)
Jul 16, 2021
10.51
10.55
9.218
9.343
6,256,789
-1.01(-9.73%)
Jul 15, 2021
10.27
10.79
9.928
10.35
4,889,514
-0.10(-0.92%)
Jul 14, 2021
11.34
11.66
10.35
10.45
6,490,380
-1.29(-10.96%)
Jul 13, 2021
12.12
12.12
11.55
11.73
5,219,559
-0.63(-5.12%)
Jul 12, 2021
12.56
12.74
12.24
12.36
2,393,931
-0.45(-3.52%)
Jul 09, 2021
12.89
13.10
12.64
12.82
3,401,311
+0.14(+1.14%)
Jul 08, 2021
12.53
13.18
12.36
12.67
2,789,317
-0.25(-1.93%)
Jul 07, 2021
13.03
13.19
12.40
12.92
3,880,684
-0.20(-1.53%)
Jul 06, 2021
13.78
13.89
12.86
13.12
3,634,586
-0.66(-4.80%)
Jul 02, 2021
14.45
14.45
13.72
13.78
2,995,679
-0.75(-5.15%)
Jul 01, 2021
15.19
15.39
14.50
14.53
1,858,611
-0.14(-0.98%)
Jun 30, 2021
14.24
14.95
14.15
14.68
2,660,594
+0.54(+3.80%)
Jun 29, 2021
14.64
14.92
14.10
14.14
2,466,229
-0.40(-2.77%)
Jun 28, 2021
15.68
15.79
14.37
14.54
3,530,961
-1.33(-8.40%)
Jun 25, 2021
15.59
16.98
15.29
15.88
5,243,676
+0.42(+2.73%)
Jun 24, 2021
15.44
15.54
15.01
15.45
2,226,809
-0.10(-0.62%)
Jun 23, 2021
16.02
16.12
15.50
15.55
1,933,039
-0.10(-0.61%)
Jun 22, 2021
15.42
15.89
15.13
15.65
2,695,256
+0.09(+0.56%)
Jun 21, 2021
14.58
15.58
14.50
15.56
2,336,750
+1.07(+7.42%)
Jun 18, 2021
15.07
15.17
13.48
14.48
3,774,461
-0.78(-5.09%)
Jun 17, 2021
16.61
16.72
15.18
15.26
3,728,910
-1.29(-7.82%)
Jun 16, 2021
16.32
16.76
15.66
16.56
2,704,584
+0.07(+0.41%)
Jun 15, 2021
16.41
16.97
16.27
16.49
1,787,069
+0.19(+1.18%)
Jun 14, 2021
16.93
17.21
16.24
16.30
2,006,359
-0.56(-3.30%)
Jun 11, 2021
16.63
17.15
16.48
16.85
2,702,661
+0.88(+5.53%)
Jun 10, 2021
16.23
16.57
15.50
15.97
2,411,756
+0.09(+0.54%)
Jun 09, 2021
17.06
17.07
15.85
15.89
4,036,950
-1.06(-6.23%)
Jun 08, 2021
16.96
17.32
16.45
16.94
1,731,867
-0.22(-1.29%)
Jun 07, 2021
17.05
17.35
17.00
17.16
1,968,635
+0.31(+1.82%)
Jun 04, 2021
17.26
17.38
16.60
16.85
2,038,877
-0.18(-1.07%)
Jun 03, 2021
17.42
17.85
17.02
17.04
2,794,185
-0.59(-3.37%)
Jun 02, 2021
16.69
17.70
16.18
17.63
3,715,612
+1.11(+6.74%)
Jun 01, 2021
15.86
16.61
15.86
16.52
3,779,539
+1.04(+6.69%)
May 28, 2021
15.55
15.73
15.37
15.48
1,969,487
+0.01(+0.06%)
May 27, 2021
14.71
15.71
14.71
15.47
3,647,115
+0.61(+4.13%)
May 26, 2021
14.35
15.11
14.28
14.86
2,647,029
+0.58(+4.03%)
May 25, 2021
15.09
15.09
14.22
14.28
2,442,828
-0.83(-5.52%)
May 24, 2021
15.01
15.25
14.67
15.12
1,713,974
+0.20(+1.35%)
May 21, 2021
14.71
15.28
14.57
14.92
2,572,760
+0.53(+3.67%)
May 20, 2021
14.11
14.59
13.55
14.39
3,194,078
+0.37(+2.67%)
May 19, 2021
14.31
14.48
13.43
14.01
5,079,686
-0.96(-6.41%)
May 18, 2021
15.19
15.75
14.94
14.97
2,788,797
-0.21(-1.39%)
May 17, 2021
14.64
15.20
14.39
15.18
3,338,671
+0.42(+2.86%)
May 14, 2021
14.58
15.10
14.38
14.76
3,500,223
+0.49(+3.43%)
May 13, 2021
15.40
15.86
14.12
14.27
4,673,716
-1.41(-8.99%)
May 12, 2021
15.68
16.44
15.49
15.68
3,096,445
+0.15(+0.99%)
May 11, 2021
15.19
15.83
14.95
15.53
2,902,112
-0.05(-0.31%)
May 10, 2021
16.53
17.01
15.57
15.58
4,283,053
-0.37(-2.35%)
May 07, 2021
15.15
16.04
14.94
15.95
2,681,256
+0.50(+3.23%)
May 06, 2021
15.91
16.00
15.26
15.45
2,377,555
-0.46(-2.89%)
May 05, 2021
15.39
15.92
14.88
15.91
3,443,434
+0.84(+5.60%)
May 04, 2021
15.64
15.83
14.75
15.07
3,135,441
-0.53(-3.38%)
May 03, 2021
14.02
15.80
13.94
15.60
6,026,975
+2.00(+14.67%)
Apr 30, 2021
13.54
14.32
13.43
13.60
3,196,559
-0.23(-1.66%)
Apr 29, 2021
14.19
14.82
13.65
13.83
4,234,722
+0.12(+0.84%)
Apr 28, 2021
12.98
13.87
12.65
13.72
4,123,058
+0.85(+6.64%)
Apr 27, 2021
12.73
12.92
12.34
12.86
2,291,480
+0.12(+0.90%)
Apr 26, 2021
12.45
12.78
12.23
12.75
1,682,684
+0.36(+2.94%)
Apr 23, 2021
12.13
12.57
12.06
12.38
2,129,997
+0.31(+2.54%)
Apr 22, 2021
12.49
12.70
11.98
12.08
1,985,790
-0.38(-3.08%)
Apr 21, 2021
11.72
12.55
11.57
12.46
2,488,490
+0.53(+4.42%)
Apr 20, 2021
12.70
12.80
11.53
11.93
4,204,070
-0.98(-7.58%)
Apr 19, 2021
13.24
13.51
12.73
12.91
2,395,317
-0.40(-3.03%)
Apr 16, 2021
13.60
14.01
13.22
13.31
1,661,610
-0.13(-1.00%)
Apr 15, 2021
13.57
13.80
13.06
13.45
2,045,574
-0.25(-1.82%)
Apr 14, 2021
13.00
14.28
13.00
13.70
3,626,083
+0.91(+7.13%)
Apr 13, 2021
12.45
12.84
12.32
12.79
2,591,830
+0.08(+0.60%)
Apr 12, 2021
13.48
14.00
12.63
12.71
3,054,907
-0.45(-3.43%)
Apr 09, 2021
13.63
13.77
13.10
13.16
1,879,384
-0.38(-2.83%)
Apr 08, 2021
13.82
13.88
13.19
13.54
2,585,784
-0.58(-4.08%)
Apr 07, 2021
14.46
14.49
13.72
14.12
2,198,386
-0.18(-1.27%)
Apr 06, 2021
14.56
15.33
14.18
14.30
2,331,186
-0.15(-1.06%)
Apr 05, 2021
14.82
14.95
14.18
14.46
3,060,676
-0.50(-3.34%)
Apr 01, 2021
13.71
15.00
13.63
14.95
2,824,289
+1.38(+10.18%)
Mar 31, 2021
13.45
13.93
13.25
13.57
2,956,635
+0.02(+0.14%)
Mar 30, 2021
13.33
13.97
13.31
13.55
1,908,732
+0.12(+0.86%)
Mar 29, 2021
13.35
13.99
13.25
13.44
2,173,928
-0.32(-2.30%)
Mar 26, 2021
14.17
14.44
13.41
13.76
3,522,856
-0.09(-0.62%)
Mar 25, 2021
12.45
13.86
12.12
13.84
5,642,535
+0.95(+7.37%)
Mar 24, 2021
13.44
13.86
12.87
12.89
3,855,776
-0.04(-0.30%)
Mar 23, 2021
12.93
13.63
12.56
12.93
4,241,172
-0.83(-6.06%)
Mar 22, 2021
13.91
13.93
13.34
13.77
3,337,808
-0.35(-2.45%)
Mar 19, 2021
13.83
14.64
13.47
14.11
6,352,879
+0.33(+2.37%)
Mar 18, 2021
16.00
16.06
13.65
13.78
6,590,578
-2.30(-14.31%)
Mar 17, 2021
16.47
16.75
15.71
16.09
4,536,027
-0.46(-2.78%)
Mar 16, 2021
17.27
17.46
16.40
16.55
3,049,489
-0.95(-5.43%)
Mar 15, 2021
17.82
17.98
16.88
17.50
2,673,961
-0.15(-0.87%)
Mar 12, 2021
17.17
18.01
16.95
17.65
3,480,740
+0.51(+2.97%)
Mar 11, 2021
16.45
17.61
16.28
17.14
5,132,432
+0.90(+5.55%)
Mar 10, 2021
15.26
16.52
15.26
16.24
5,824,084
+1.17(+7.77%)
Mar 09, 2021
16.32
16.55
15.06
15.07
6,540,234
-1.46(-8.82%)
Mar 08, 2021
16.31
16.74
15.42
16.53
5,684,177
+0.48(+2.99%)
Mar 05, 2021
15.84
16.25
14.90
16.05
5,338,650
+0.40(+2.58%)
Mar 04, 2021
15.62
16.30
14.96
15.65
7,835,405
+0.16(+1.05%)
Mar 03, 2021
14.86
16.22
14.85
15.48
6,674,941
+0.95(+6.53%)
Mar 02, 2021
14.15
14.98
14.05
14.53
4,044,858
+0.31(+2.16%)
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
.