PBF Energy Inc (NY: PBF )

57.65 +1.57 (+2.79%)
Streaming Delayed Price Updated: 3:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 18.67 19.00 18.62 18.97 1,310,414 +0.30(+1.60%)
Mar 30, 2017 18.70 18.82 18.49 18.67 1,880,044 -0.10(-0.55%)
Mar 29, 2017 18.06 18.82 17.98 18.77 2,712,295 +0.71(+3.93%)
Mar 28, 2017 18.21 18.34 17.87 18.06 3,058,862 -0.10(-0.57%)
Mar 27, 2017 17.83 18.52 17.69 18.16 2,175,931 +0.39(+2.17%)
Mar 24, 2017 17.80 17.99 17.63 17.78 2,739,291 -0.12(-0.67%)
Mar 23, 2017 18.03 18.25 17.82 17.90 2,092,616 -0.16(-0.90%)
Mar 22, 2017 17.76 18.21 17.49 18.06 2,584,173 +0.23(+1.30%)
Mar 21, 2017 18.76 18.76 17.82 17.83 2,768,395 -0.74(-4.01%)
Mar 20, 2017 18.73 18.89 18.40 18.58 1,929,993 -0.16(-0.87%)
Mar 17, 2017 19.21 19.30 18.71 18.74 2,447,558 -0.39(-2.01%)
Mar 16, 2017 19.31 19.62 19.10 19.12 2,019,685 -0.20(-1.02%)
Mar 15, 2017 19.12 19.42 18.84 19.32 2,259,521 +0.40(+2.13%)
Mar 14, 2017 19.20 19.20 18.68 18.92 3,912,233 -0.44(-2.25%)
Mar 13, 2017 18.89 19.48 18.89 19.35 1,380,019 +0.46(+2.45%)
Mar 10, 2017 18.87 19.02 18.58 18.89 1,753,866 +0.20(+1.05%)
Mar 09, 2017 18.83 18.99 18.37 18.70 2,621,706 -0.33(-1.71%)
Mar 08, 2017 19.11 19.59 18.99 19.02 2,691,351 +0.06(+0.32%)
Mar 07, 2017 19.09 19.36 18.76 18.96 3,159,177 -0.14(-0.72%)
Mar 06, 2017 19.47 19.62 18.96 19.10 2,918,282 -0.41(-2.11%)
Mar 03, 2017 19.95 20.11 19.51 19.51 2,561,178 -0.31(-1.55%)
Mar 02, 2017 20.71 20.76 19.81 19.82 2,496,031 -0.93(-4.49%)
Mar 01, 2017 21.24 21.51 20.70 20.75 2,814,206 -0.21(-0.98%)
Feb 28, 2017 20.09 21.52 20.06 20.95 5,835,525 +0.90(+4.48%)
Feb 27, 2017 20.21 20.42 19.71 20.06 2,620,167 -0.41(-2.01%)
Feb 24, 2017 20.84 20.85 20.31 20.47 2,298,874 -0.53(-2.53%)
Feb 23, 2017 20.47 21.20 20.41 21.00 2,431,478 +0.62(+3.02%)
Feb 22, 2017 20.79 20.96 20.33 20.38 2,912,429 -0.58(-2.78%)
Feb 21, 2017 20.69 20.98 20.34 20.96 2,233,377 +0.47(+2.31%)
Feb 17, 2017 20.49 20.49 20.49 0 +0.19(+0.96%)
Feb 16, 2017 20.58 20.65 20.03 20.30 3,587,196 -0.46(-2.20%)
Feb 15, 2017 20.79 20.91 20.25 20.75 3,225,865 -0.03(-0.16%)
Feb 14, 2017 20.43 20.80 20.26 20.79 2,386,651 +0.35(+1.74%)
Feb 13, 2017 20.50 20.70 20.39 20.43 2,431,110 -0.04(-0.21%)
Feb 10, 2017 20.73 20.87 20.42 20.47 1,706,008 -0.11(-0.53%)
Feb 09, 2017 20.58 20.91 20.52 20.58 2,437,884 +0.00(+0.00%)
Feb 08, 2017 19.63 20.62 19.58 20.58 4,111,061 +0.84(+4.24%)
Feb 07, 2017 19.67 19.96 19.47 19.75 2,694,788 +0.07(+0.34%)
Feb 06, 2017 19.62 19.99 19.43 19.68 2,468,123 +0.12(+0.60%)
Feb 03, 2017 19.51 19.69 19.22 19.56 1,795,847 +0.19(+1.00%)
Feb 02, 2017 19.35 19.81 19.15 19.37 2,188,990 +0.05(+0.26%)
Feb 01, 2017 19.87 20.21 19.04 19.32 2,238,614 -0.28(-1.42%)
Jan 31, 2017 19.76 19.76 19.13 19.59 2,928,715 -0.25(-1.28%)
Jan 30, 2017 19.66 19.99 19.32 19.85 2,023,051 +0.15(+0.77%)
Jan 27, 2017 20.08 20.34 19.58 19.70 2,819,075 -0.40(-1.98%)
Jan 26, 2017 21.37 21.37 20.02 20.09 3,957,629 -1.16(-5.45%)
Jan 25, 2017 21.36 21.57 20.87 21.25 3,128,947 +0.00(+0.00%)
Jan 24, 2017 20.47 21.38 20.31 21.25 2,416,776 +0.94(+4.62%)
Jan 23, 2017 20.38 20.54 19.95 20.31 2,161,518 -0.20(-0.99%)
Jan 20, 2017 20.63 20.93 20.21 20.52 2,778,689 +0.08(+0.41%)
Jan 19, 2017 20.51 20.63 20.05 20.43 2,540,187 -0.17(-0.82%)
Jan 18, 2017 20.45 21.15 20.36 20.60 2,876,021 -0.14(-0.69%)
Jan 17, 2017 20.90 21.38 20.52 20.74 4,549,721 +0.71(+3.54%)
Jan 13, 2017 20.03 20.03 20.03 0 -0.08(-0.42%)
Jan 12, 2017 20.45 20.58 19.86 20.12 1,791,795 -0.37(-1.81%)
Jan 11, 2017 20.52 20.67 20.20 20.49 2,038,659 +0.05(+0.25%)
Jan 10, 2017 20.32 21.13 20.28 20.44 3,957,003 -0.03(-0.12%)
Jan 09, 2017 21.12 21.12 20.22 20.47 4,107,258 -0.76(-3.58%)
Jan 06, 2017 21.74 21.83 21.09 21.23 2,772,025 -0.52(-2.37%)
Jan 05, 2017 22.69 22.69 21.28 21.74 4,705,659 -1.14(-4.99%)
Jan 04, 2017 23.65 23.74 22.74 22.88 4,035,032 -1.16(-4.82%)
Jan 03, 2017 23.90 24.44 23.56 24.04 2,426,119 +0.48(+2.04%)
Dec 30, 2016 23.56 23.56 23.56 0 +0.28(+1.20%)
Dec 29, 2016 23.52 23.85 23.19 23.28 2,315,321 -0.23(-0.97%)
Dec 28, 2016 23.53 23.63 23.24 23.51 1,548,913 -0.07(-0.29%)
Dec 27, 2016 23.48 23.71 23.35 23.57 1,270,010 +0.15(+0.65%)
Dec 23, 2016 23.42 23.42 23.42 0 +0.31(+1.35%)
Dec 22, 2016 23.03 23.61 22.94 23.11 4,077,038 +0.65(+2.90%)
Dec 21, 2016 22.27 22.55 22.08 22.46 1,511,068 +0.16(+0.72%)
Dec 20, 2016 22.75 23.15 22.26 22.30 1,979,927 -0.36(-1.60%)
Dec 19, 2016 22.59 22.78 22.27 22.66 1,997,027 -0.08(-0.33%)
Dec 16, 2016 22.51 22.87 22.39 22.74 3,280,814 +0.02(+0.07%)
Dec 15, 2016 22.32 22.86 22.22 22.72 2,613,920 +0.58(+2.63%)
Dec 14, 2016 23.27 23.39 22.10 22.14 9,210,656 -2.05(-8.49%)
Dec 13, 2016 24.56 24.85 24.14 24.19 1,773,569 -0.14(-0.56%)
Dec 12, 2016 24.98 24.98 23.99 24.33 2,163,887 +0.13(+0.52%)
Dec 09, 2016 25.17 25.36 24.03 24.20 3,617,393 -1.29(-5.07%)
Dec 08, 2016 24.22 26.18 24.19 25.49 6,083,744 +1.61(+6.72%)
Dec 07, 2016 22.34 23.95 22.31 23.89 3,298,104 +1.34(+5.96%)
Dec 06, 2016 21.53 22.64 21.44 22.54 3,076,027 +1.00(+4.63%)
Dec 05, 2016 20.67 21.61 20.54 21.55 2,598,989 +1.17(+5.72%)
Dec 02, 2016 20.61 20.90 20.25 20.38 1,498,300 -0.30(-1.43%)
Dec 01, 2016 20.50 20.99 20.30 20.68 2,195,021 +0.41(+2.00%)
Nov 30, 2016 21.42 21.94 19.82 20.27 4,249,539 -1.03(-4.84%)
Nov 29, 2016 20.92 21.50 20.83 21.30 1,949,591 +0.12(+0.56%)
Nov 28, 2016 21.42 21.59 21.14 21.18 2,458,453 -0.13(-0.59%)
Nov 25, 2016 21.59 21.77 21.29 21.31 1,072,517 -0.20(-0.94%)
Nov 23, 2016 21.51 21.51 21.51 0 -0.79(-3.52%)
Nov 22, 2016 22.25 22.83 22.10 22.30 2,930,245 +0.16(+0.73%)
Nov 21, 2016 22.54 22.54 21.93 22.14 3,162,974 +0.07(+0.31%)
Nov 18, 2016 22.55 22.55 21.76 22.07 2,403,340 -0.50(-2.21%)
Nov 17, 2016 21.97 22.70 21.69 22.57 3,238,158 +0.99(+4.58%)
Nov 16, 2016 22.39 22.48 21.46 21.58 3,417,606 -0.76(-3.40%)
Nov 15, 2016 22.21 22.61 21.87 22.34 2,378,275 +0.26(+1.19%)
Nov 14, 2016 21.48 22.31 21.48 22.08 3,776,694 +0.84(+3.94%)
Nov 11, 2016 20.87 21.29 20.34 21.24 2,115,316 +0.29(+1.37%)
Nov 10, 2016 21.50 22.10 20.92 20.96 4,018,411 -0.41(-1.90%)
Nov 09, 2016 18.82 21.82 18.82 21.36 7,655,833 +2.88(+15.59%)
Nov 08, 2016 18.90 18.94 18.41 18.48 2,782,703 -0.45(-2.37%)
Nov 07, 2016 19.32 19.33 18.75 18.93 2,107,225 -0.10(-0.53%)
Nov 04, 2016 18.49 19.59 18.49 19.03 2,855,810 +0.24(+1.26%)
Nov 03, 2016 18.84 19.08 18.31 18.79 2,538,698 -0.04(-0.22%)
Nov 02, 2016 19.04 19.35 18.61 18.83 3,407,225 -0.48(-2.46%)
Nov 01, 2016 20.05 20.52 18.54 19.31 10,648,778 +1.13(+6.24%)
Oct 31, 2016 17.78 18.38 17.42 18.18 3,861,283 +0.28(+1.54%)
Oct 28, 2016 17.76 18.48 17.48 17.90 3,450,877 +0.44(+2.53%)
Oct 27, 2016 18.29 18.29 17.39 17.46 3,599,827 -0.67(-3.68%)
Oct 26, 2016 17.64 18.35 17.57 18.13 2,727,206 +0.30(+1.68%)
Oct 25, 2016 17.79 18.30 17.68 17.83 3,235,732 +0.21(+1.18%)
Oct 24, 2016 17.73 18.05 17.42 17.62 2,571,348 -0.04(-0.24%)
Oct 21, 2016 16.97 17.71 16.78 17.66 2,302,658 +0.63(+3.72%)
Oct 20, 2016 16.74 17.22 16.62 17.02 1,978,216 +0.14(+0.84%)
Oct 19, 2016 17.47 17.52 16.77 16.88 2,516,807 -0.68(-3.89%)
Oct 18, 2016 17.33 17.84 17.24 17.57 2,457,157 +0.47(+2.73%)
Oct 17, 2016 16.53 17.13 16.52 17.10 3,421,163 +0.58(+3.48%)
Oct 14, 2016 16.92 16.95 16.26 16.52 3,938,525 -0.31(-1.83%)
Oct 13, 2016 16.61 16.92 16.23 16.83 4,491,005 +0.13(+0.80%)
Oct 12, 2016 17.22 17.22 16.35 16.70 3,494,288 -0.49(-2.86%)
Oct 11, 2016 17.65 17.68 16.82 17.19 3,393,107 -0.73(-4.09%)
Oct 10, 2016 17.77 18.16 17.53 17.93 2,147,821 -0.18(-0.97%)
Oct 07, 2016 18.42 18.47 17.60 18.10 4,672,431 -0.40(-2.16%)
Oct 06, 2016 19.37 19.46 18.49 18.50 3,027,775 -0.82(-4.23%)
Oct 05, 2016 19.27 19.49 19.04 19.32 3,238,146 +0.35(+1.85%)
Oct 04, 2016 18.98 19.78 18.79 18.97 2,601,580 +0.12(+0.62%)
Oct 03, 2016 18.83 18.94 18.48 18.85 1,560,938 -0.02(-0.13%)
Sep 30, 2016 18.30 18.91 17.86 18.88 2,398,608 +0.55(+3.00%)
Sep 29, 2016 19.07 19.20 18.04 18.33 3,766,666 -0.94(-4.89%)
Sep 28, 2016 18.69 19.42 18.58 19.27 3,800,455 +0.57(+3.03%)
Sep 27, 2016 18.34 18.75 18.28 18.70 2,161,213 +0.23(+1.22%)
Sep 26, 2016 19.10 19.22 18.44 18.48 2,298,478 -0.58(-3.02%)
Sep 23, 2016 18.78 19.26 18.63 19.05 2,320,744 +0.13(+0.66%)
Sep 22, 2016 18.49 18.98 18.28 18.93 3,667,686 +0.74(+4.08%)
Sep 21, 2016 18.26 18.48 17.89 18.18 4,681,550 -0.02(-0.09%)
Sep 20, 2016 19.65 19.78 18.14 18.20 5,549,453 -1.55(-7.85%)
Sep 19, 2016 19.08 19.93 18.86 19.75 5,546,969 +0.80(+4.22%)
Sep 16, 2016 18.71 19.35 18.71 18.95 4,369,843 +0.03(+0.18%)
Sep 15, 2016 18.18 19.26 18.10 18.92 4,361,115 +0.74(+4.08%)
Sep 14, 2016 19.33 19.40 18.03 18.18 4,538,195 -1.21(-6.24%)
Sep 13, 2016 19.08 19.76 18.95 19.38 4,103,095 +0.21(+1.09%)
Sep 12, 2016 17.84 19.38 17.84 19.18 5,219,435 +1.27(+7.08%)
Sep 09, 2016 18.34 18.46 17.77 17.91 3,741,015 -1.23(-6.40%)
Sep 08, 2016 18.28 19.23 18.28 19.13 2,836,835 +0.93(+5.13%)
Sep 07, 2016 18.06 18.34 17.88 18.20 1,723,274 +0.22(+1.21%)
Sep 06, 2016 17.68 18.01 17.54 17.98 2,006,367 +0.44(+2.52%)
Sep 02, 2016 17.84 17.54 17.54 17.54 2,066,263 -0.13(-0.71%)
Sep 01, 2016 18.17 18.31 17.27 17.67 2,942,677 -0.59(-3.24%)
Aug 31, 2016 18.35 18.49 17.98 18.26 2,117,464 -0.14(-0.77%)
Aug 30, 2016 18.43 18.57 17.98 18.40 1,617,405 -0.07(-0.41%)
Aug 29, 2016 18.35 18.69 18.22 18.48 1,807,013 +0.13(+0.68%)
Aug 26, 2016 18.59 18.75 18.10 18.35 2,600,799 -0.16(-0.86%)
Aug 25, 2016 19.36 19.36 18.42 18.51 2,736,650 -0.86(-4.43%)
Aug 24, 2016 19.12 19.49 18.99 19.37 1,483,123 +0.23(+1.22%)
Aug 23, 2016 18.86 19.28 18.77 19.13 1,296,398 +0.26(+1.37%)
Aug 22, 2016 19.07 19.24 18.51 18.88 2,235,823 -0.36(-1.86%)
Aug 19, 2016 19.31 19.47 19.12 19.23 1,472,702 -0.23(-1.16%)
Aug 18, 2016 19.84 19.86 19.34 19.46 2,024,866 -0.34(-1.73%)
Aug 17, 2016 19.38 19.83 19.23 19.80 2,435,991 +0.42(+2.15%)
Aug 16, 2016 19.38 19.55 19.20 19.38 1,516,760 -0.02(-0.09%)
Aug 15, 2016 19.35 19.59 19.02 19.40 2,229,671 +0.12(+0.65%)
Aug 12, 2016 19.03 19.44 18.83 19.28 2,447,707 +0.31(+1.63%)
Aug 11, 2016 18.42 19.07 18.28 18.97 3,345,948 +0.65(+3.55%)
Aug 10, 2016 18.73 19.09 18.18 18.32 4,044,338 -0.38(-2.01%)
Aug 09, 2016 19.18 19.33 18.54 18.69 3,034,365 -0.48(-2.52%)
Aug 08, 2016 18.96 19.46 18.93 19.18 2,304,560 +0.07(+0.39%)
Aug 05, 2016 18.65 19.28 18.59 19.10 2,273,107 +0.45(+2.41%)
Aug 04, 2016 19.68 19.85 18.63 18.65 3,189,622 -1.09(-5.50%)
Aug 03, 2016 18.62 19.77 18.49 19.74 4,216,845 +1.03(+5.50%)
Aug 02, 2016 18.58 19.20 18.24 18.71 3,012,904 +0.30(+1.65%)
Aug 01, 2016 17.91 18.72 17.74 18.40 4,251,988 +0.02(+0.13%)
Jul 29, 2016 18.07 18.39 16.92 18.38 3,929,727 +0.45(+2.52%)
Jul 28, 2016 17.83 18.13 17.54 17.93 2,305,879 +0.07(+0.41%)
Jul 27, 2016 18.82 19.01 17.81 17.85 2,689,264 -0.91(-4.87%)
Jul 26, 2016 18.12 18.86 17.97 18.77 2,462,687 +0.67(+3.73%)
Jul 25, 2016 18.10 18.13 17.75 18.09 3,324,242 -0.05(-0.27%)
Jul 22, 2016 18.26 18.26 17.77 18.14 2,015,885 -0.12(-0.68%)
Jul 21, 2016 18.21 18.71 18.17 18.26 1,932,752 -0.24(-1.29%)
Jul 20, 2016 18.63 18.63 18.31 18.50 1,811,050 -0.11(-0.57%)
Jul 19, 2016 18.39 18.75 18.33 18.61 1,939,860 +0.24(+1.30%)
Jul 18, 2016 18.04 18.40 17.84 18.37 2,113,085 +0.29(+1.59%)
Jul 15, 2016 18.13 18.27 17.87 18.08 3,593,540 +0.13(+0.73%)
Jul 14, 2016 18.11 18.11 17.56 17.95 3,239,026 +0.22(+1.25%)
Jul 13, 2016 18.15 18.33 17.58 17.73 4,980,820 -0.68(-3.71%)
Jul 12, 2016 18.22 18.57 17.97 18.41 2,366,157 +0.38(+2.10%)
Jul 11, 2016 17.88 18.21 17.71 18.03 3,562,163 +0.01(+0.05%)
Jul 08, 2016 17.91 18.07 17.84 18.03 4,874,405 +0.19(+1.06%)
Jul 07, 2016 18.70 19.20 17.77 17.84 3,312,784 -0.73(-3.94%)
Jul 06, 2016 19.02 19.11 18.22 18.57 4,264,055 -0.65(-3.38%)
Jul 05, 2016 19.89 19.98 19.00 19.22 3,071,933 -0.58(-2.91%)
Jul 01, 2016 19.54 19.79 19.79 19.79 2,353,000 +0.23(+1.18%)
Jun 30, 2016 19.37 19.60 18.72 19.56 3,209,108 +0.17(+0.89%)
Jun 29, 2016 18.92 19.67 18.82 19.39 4,298,228 +0.23(+1.20%)
Jun 28, 2016 18.82 19.24 18.37 19.16 2,733,222 +0.90(+4.91%)
Jun 27, 2016 19.05 19.17 17.99 18.26 2,381,029 -0.95(-4.97%)
Jun 24, 2016 19.28 19.58 19.06 19.22 1,908,924 -0.77(-3.83%)
Jun 23, 2016 19.58 19.99 19.47 19.98 2,181,546 +0.65(+3.36%)
Jun 22, 2016 19.53 19.67 19.16 19.33 2,267,611 -0.25(-1.26%)
Jun 21, 2016 19.37 19.64 18.84 19.58 1,928,902 +0.24(+1.23%)
Jun 20, 2016 19.98 20.38 19.33 19.34 2,986,793 -0.53(-2.69%)
Jun 17, 2016 19.96 20.24 19.71 19.88 3,413,530 -0.01(-0.04%)
Jun 16, 2016 19.58 19.96 19.43 19.88 1,614,948 +0.16(+0.79%)
Jun 15, 2016 19.53 20.29 19.20 19.73 2,862,727 -0.11(-0.54%)
Jun 14, 2016 19.98 20.43 19.44 19.84 2,738,582 -0.29(-1.43%)
Jun 13, 2016 20.78 20.93 20.05 20.12 2,702,160 -0.75(-3.59%)
Jun 10, 2016 20.93 21.14 20.73 20.87 1,663,351 -0.38(-1.78%)
Jun 09, 2016 21.48 21.55 20.83 21.25 2,516,446 -0.46(-2.12%)
Jun 08, 2016 22.54 22.54 21.61 21.71 2,101,052 -0.65(-2.91%)
Jun 07, 2016 21.98 22.57 21.80 22.36 2,065,642 +0.44(+1.99%)
Jun 06, 2016 22.12 22.22 21.60 21.92 2,083,371 -0.14(-0.63%)
Jun 03, 2016 22.72 22.72 21.87 22.06 1,892,227 -0.62(-2.72%)
Jun 02, 2016 22.58 23.27 22.22 22.68 2,411,214 +0.02(+0.07%)
Jun 01, 2016 21.69 22.69 21.62 22.67 1,948,581 +0.97(+4.47%)
May 31, 2016 21.94 22.35 21.40 21.69 2,175,765 -0.24(-1.09%)
May 27, 2016 21.80 21.93 21.93 21.93 1,407,935 +0.13(+0.60%)
May 26, 2016 22.53 22.56 21.53 21.80 3,499,178 -0.54(-2.43%)
May 25, 2016 23.13 23.28 22.01 22.34 2,361,430 -0.64(-2.79%)
May 24, 2016 22.59 22.99 22.25 22.99 1,567,926 +0.61(+2.72%)
May 23, 2016 22.75 23.10 22.35 22.38 1,235,721 -0.52(-2.26%)
May 20, 2016 22.79 22.92 22.40 22.90 1,364,970 +0.24(+1.05%)
May 19, 2016 23.27 24.03 22.44 22.66 1,737,525 -0.81(-3.47%)
May 18, 2016 22.95 24.00 22.95 23.47 1,897,049 +0.55(+2.40%)
May 17, 2016 22.90 23.56 22.79 22.92 1,681,894 -0.05(-0.21%)
May 16, 2016 23.49 23.49 22.35 22.97 2,042,503 -0.34(-1.45%)
May 13, 2016 23.22 23.75 22.90 23.31 1,399,307 +0.09(+0.39%)
May 12, 2016 24.42 24.64 23.11 23.22 2,321,134 -1.14(-4.69%)
May 11, 2016 23.67 24.54 23.42 24.36 1,893,241 +0.62(+2.60%)
May 10, 2016 23.60 24.05 23.14 23.74 2,172,040 +0.37(+1.60%)
May 09, 2016 23.72 23.72 22.73 23.37 1,631,226 -0.72(-3.01%)
May 06, 2016 23.82 24.77 23.76 24.09 1,068,789 +0.11(+0.44%)
May 05, 2016 24.42 24.66 23.75 23.99 1,935,687 -0.26(-1.07%)
May 04, 2016 25.16 25.52 23.88 24.25 2,110,920 -1.25(-4.92%)
May 03, 2016 25.85 26.14 25.28 25.50 1,624,142 -0.76(-2.88%)
May 02, 2016 26.06 26.32 25.57 26.26 1,756,213 +0.06(+0.22%)
Apr 29, 2016 27.15 27.22 25.97 26.20 2,829,246 -1.07(-3.94%)
Apr 28, 2016 28.10 28.47 27.11 27.28 2,025,735 -1.46(-5.07%)
Apr 27, 2016 28.44 29.05 27.90 28.73 2,418,442 +0.29(+1.03%)
Apr 26, 2016 28.10 28.65 27.81 28.44 1,606,573 +0.48(+1.72%)
Apr 25, 2016 27.50 27.99 27.38 27.96 1,584,070 +0.19(+0.67%)
Apr 22, 2016 27.25 28.01 27.24 27.77 1,205,080 +0.56(+2.06%)
Apr 21, 2016 26.55 27.30 25.98 27.21 1,566,816 +0.72(+2.70%)
Apr 20, 2016 26.18 26.67 25.74 26.50 1,356,421 +0.14(+0.53%)
Apr 19, 2016 26.82 26.82 25.74 26.36 1,633,130 -0.33(-1.22%)
Apr 18, 2016 25.99 26.68 25.66 26.68 1,052,500 +0.43(+1.64%)
Apr 15, 2016 26.65 27.09 26.14 26.25 1,374,740 -0.70(-2.60%)
Apr 14, 2016 27.11 27.36 26.75 26.95 1,345,230 -0.17(-0.63%)
Apr 13, 2016 26.93 27.24 26.38 27.12 1,145,168 +0.29(+1.06%)
Apr 12, 2016 26.45 26.94 25.99 26.84 1,687,204 +0.39(+1.48%)
Apr 11, 2016 27.58 27.58 26.30 26.45 1,892,893 -0.94(-3.45%)
Apr 08, 2016 26.87 27.77 26.18 27.39 3,729,096 +0.84(+3.16%)
Apr 07, 2016 26.54 27.11 26.20 26.55 1,610,879 +0.00(+0.00%)
Apr 06, 2016 26.60 26.99 25.61 26.55 2,377,304 +0.07(+0.25%)
Apr 05, 2016 27.11 27.50 26.23 26.49 3,434,334 -0.99(-3.61%)
Apr 04, 2016 26.23 27.68 26.19 27.48 2,235,041 +1.24(+4.72%)
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.