PBF Energy Inc (NY: PBF )

33.22 +0.15 (+0.45%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 9.778 10.20 9.702 9.970 3,284,554 +0.05(+0.48%)
Aug 30, 2021 10.40 10.57 9.807 9.922 3,715,531 -0.54(-5.13%)
Aug 27, 2021 9.759 10.85 9.759 10.46 7,174,577 +1.08(+11.55%)
Aug 26, 2021 9.213 9.472 9.002 9.376 5,061,278 -0.01(-0.10%)
Aug 25, 2021 9.002 9.620 8.868 9.385 3,933,925 +0.29(+3.16%)
Aug 24, 2021 8.772 9.222 8.753 9.098 4,182,627 +0.47(+5.44%)
Aug 23, 2021 8.360 8.781 8.360 8.628 5,753,237 +0.60(+7.53%)
Aug 20, 2021 7.075 8.125 6.941 8.024 11,169,609 +0.89(+12.50%)
Aug 19, 2021 7.458 7.573 6.989 7.132 5,439,804 -0.59(-7.69%)
Aug 18, 2021 8.110 8.244 7.708 7.727 4,058,322 -0.28(-3.47%)
Aug 17, 2021 7.957 8.316 7.957 8.005 3,708,094 -0.12(-1.53%)
Aug 16, 2021 8.360 8.388 7.942 8.129 3,901,991 -0.35(-4.18%)
Aug 13, 2021 8.781 9.002 8.465 8.484 3,084,590 -0.35(-3.91%)
Aug 12, 2021 8.676 8.944 8.628 8.829 3,386,017 -0.17(-1.92%)
Aug 11, 2021 8.810 9.050 8.618 9.002 2,665,763 +0.06(+0.64%)
Aug 10, 2021 8.810 8.992 8.657 8.944 2,538,753 +0.24(+2.75%)
Aug 09, 2021 8.762 8.790 8.455 8.705 2,687,936 -0.24(-2.68%)
Aug 06, 2021 9.299 9.366 8.848 8.944 2,851,568 +0.08(+0.86%)
Aug 05, 2021 8.638 9.261 8.561 8.868 5,336,915 +0.35(+4.05%)
Aug 04, 2021 8.628 8.943 8.474 8.522 3,954,722 -0.44(-4.92%)
Aug 03, 2021 8.666 9.045 8.532 8.963 4,891,602 +0.27(+3.09%)
Aug 02, 2021 8.714 9.299 8.570 8.695 3,957,283 -0.10(-1.09%)
Jul 30, 2021 8.963 9.174 8.628 8.791 4,157,124 -0.15(-1.71%)
Jul 29, 2021 9.395 9.472 8.757 8.944 5,487,770 -0.13(-1.48%)
Jul 28, 2021 8.791 9.232 8.705 9.079 5,558,771 +0.60(+7.13%)
Jul 27, 2021 8.714 8.963 8.369 8.475 5,574,415 -0.70(-7.63%)
Jul 26, 2021 8.695 9.395 8.638 9.174 3,608,022 +0.54(+6.22%)
Jul 23, 2021 9.011 9.011 8.455 8.638 5,136,602 -0.32(-3.53%)
Jul 22, 2021 9.136 9.587 8.892 8.954 8,734,638 -1.07(-10.71%)
Jul 21, 2021 9.491 10.30 9.491 10.03 6,136,644 +0.76(+8.17%)
Jul 20, 2021 9.500 9.625 9.040 9.270 7,835,629 +0.24(+2.65%)
Jul 19, 2021 8.925 9.294 8.695 9.031 5,659,584 -0.31(-3.29%)
Jul 16, 2021 10.51 10.55 9.213 9.337 6,260,648 -1.01(-9.73%)
Jul 15, 2021 10.27 10.78 9.922 10.34 4,892,530 -0.10(-0.92%)
Jul 14, 2021 11.33 11.66 10.34 10.44 6,494,383 -1.28(-10.96%)
Jul 13, 2021 12.12 12.12 11.54 11.72 5,222,778 -0.63(-5.12%)
Jul 12, 2021 12.55 12.73 12.23 12.36 2,395,408 -0.45(-3.52%)
Jul 09, 2021 12.88 13.10 12.64 12.81 3,403,409 +0.14(+1.14%)
Jul 08, 2021 12.52 13.17 12.35 12.66 2,791,038 -0.25(-1.93%)
Jul 07, 2021 13.02 13.18 12.40 12.91 3,883,078 -0.20(-1.54%)
Jul 06, 2021 13.78 13.88 12.86 13.11 3,636,828 -0.66(-4.80%)
Jul 02, 2021 14.44 14.44 13.71 13.78 2,997,527 -0.75(-5.15%)
Jul 01, 2021 15.19 15.38 14.49 14.52 1,859,757 -0.14(-0.98%)
Jun 30, 2021 14.24 14.94 14.14 14.67 2,662,235 +0.54(+3.80%)
Jun 29, 2021 14.63 14.91 14.09 14.13 2,467,751 -0.40(-2.77%)
Jun 28, 2021 15.67 15.78 14.36 14.53 3,533,139 -1.33(-8.40%)
Jun 25, 2021 15.58 16.97 15.28 15.87 5,246,911 +0.42(+2.73%)
Jun 24, 2021 15.43 15.53 15.00 15.44 2,228,182 -0.10(-0.62%)
Jun 23, 2021 16.01 16.11 15.49 15.54 1,934,231 -0.10(-0.61%)
Jun 22, 2021 15.41 15.88 15.12 15.64 2,696,919 +0.09(+0.56%)
Jun 21, 2021 14.57 15.57 14.49 15.55 2,338,191 +1.07(+7.42%)
Jun 18, 2021 15.06 15.16 13.47 14.48 3,776,789 -0.78(-5.09%)
Jun 17, 2021 16.60 16.71 15.17 15.25 3,731,209 -1.29(-7.82%)
Jun 16, 2021 16.31 16.75 15.65 16.55 2,706,252 +0.07(+0.41%)
Jun 15, 2021 16.40 16.96 16.26 16.48 1,788,171 +0.19(+1.18%)
Jun 14, 2021 16.92 17.20 16.23 16.29 2,007,596 -0.56(-3.30%)
Jun 11, 2021 16.62 17.14 16.46 16.84 2,704,328 +0.88(+5.53%)
Jun 10, 2021 16.22 16.56 15.49 15.96 2,413,243 +0.09(+0.54%)
Jun 09, 2021 17.05 17.06 15.84 15.88 4,039,440 -1.05(-6.23%)
Jun 08, 2021 16.95 17.31 16.44 16.93 1,732,935 -0.22(-1.29%)
Jun 07, 2021 17.04 17.34 16.99 17.15 1,969,850 +0.31(+1.82%)
Jun 04, 2021 17.25 17.37 16.59 16.84 2,040,134 -0.18(-1.07%)
Jun 03, 2021 17.41 17.84 17.01 17.03 2,795,908 -0.59(-3.37%)
Jun 02, 2021 16.68 17.69 16.17 17.62 3,717,903 +1.11(+6.74%)
Jun 01, 2021 15.85 16.60 15.85 16.51 3,781,870 +1.04(+6.69%)
May 28, 2021 15.54 15.72 15.36 15.47 1,970,702 +0.01(+0.06%)
May 27, 2021 14.71 15.70 14.71 15.46 3,649,365 +0.61(+4.13%)
May 26, 2021 14.34 15.10 14.27 14.85 2,648,662 +0.58(+4.03%)
May 25, 2021 15.08 15.08 14.21 14.27 2,444,334 -0.83(-5.52%)
May 24, 2021 15.00 15.24 14.66 15.11 1,715,031 +0.20(+1.35%)
May 21, 2021 14.71 15.27 14.56 14.91 2,574,346 +0.53(+3.67%)
May 20, 2021 14.10 14.58 13.55 14.38 3,196,048 +0.37(+2.67%)
May 19, 2021 14.30 14.47 13.42 14.01 5,082,819 -0.96(-6.41%)
May 18, 2021 15.19 15.74 14.93 14.96 2,790,517 -0.21(-1.39%)
May 17, 2021 14.63 15.19 14.38 15.18 3,340,731 +0.42(+2.86%)
May 14, 2021 14.57 15.09 14.37 14.75 3,502,381 +0.49(+3.43%)
May 13, 2021 15.39 15.85 14.11 14.26 4,676,598 -1.41(-8.99%)
May 12, 2021 15.67 16.43 15.48 15.67 3,098,354 +0.15(+0.99%)
May 11, 2021 15.19 15.82 14.94 15.52 2,903,902 -0.05(-0.31%)
May 10, 2021 16.52 17.00 15.56 15.57 4,285,695 -0.37(-2.35%)
May 07, 2021 15.14 16.03 14.93 15.94 2,682,909 +0.50(+3.23%)
May 06, 2021 15.90 15.99 15.25 15.44 2,379,021 -0.46(-2.89%)
May 05, 2021 15.38 15.91 14.87 15.90 3,445,558 +0.84(+5.60%)
May 04, 2021 15.63 15.82 14.74 15.06 3,137,375 -0.53(-3.38%)
May 03, 2021 14.02 15.79 13.93 15.59 6,030,692 +1.99(+14.67%)
Apr 30, 2021 13.53 14.31 13.42 13.59 3,198,531 -0.23(-1.66%)
Apr 29, 2021 14.18 14.81 13.64 13.82 4,237,333 +0.12(+0.84%)
Apr 28, 2021 12.97 13.86 12.64 13.71 4,125,601 +0.85(+6.64%)
Apr 27, 2021 12.72 12.91 12.33 12.86 2,292,894 +0.12(+0.90%)
Apr 26, 2021 12.44 12.77 12.22 12.74 1,683,722 +0.36(+2.94%)
Apr 23, 2021 12.13 12.56 12.05 12.38 2,131,311 +0.31(+2.54%)
Apr 22, 2021 12.48 12.69 11.97 12.07 1,987,015 -0.38(-3.08%)
Apr 21, 2021 11.71 12.54 11.56 12.45 2,490,024 +0.53(+4.42%)
Apr 20, 2021 12.69 12.79 11.52 11.93 4,206,663 -0.98(-7.58%)
Apr 19, 2021 13.23 13.50 12.72 12.90 2,396,794 -0.40(-3.03%)
Apr 16, 2021 13.59 14.00 13.21 13.31 1,662,635 -0.13(-1.00%)
Apr 15, 2021 13.56 13.79 13.05 13.44 2,046,835 -0.25(-1.82%)
Apr 14, 2021 12.99 14.27 12.99 13.69 3,628,320 +0.91(+7.13%)
Apr 13, 2021 12.44 12.84 12.31 12.78 2,593,428 +0.08(+0.60%)
Apr 12, 2021 13.47 13.99 12.63 12.70 3,056,791 -0.45(-3.43%)
Apr 09, 2021 13.62 13.76 13.10 13.15 1,880,544 -0.38(-2.83%)
Apr 08, 2021 13.81 13.87 13.18 13.54 2,587,379 -0.58(-4.08%)
Apr 07, 2021 14.45 14.49 13.71 14.11 2,199,742 -0.18(-1.27%)
Apr 06, 2021 14.55 15.32 14.17 14.29 2,332,624 -0.15(-1.06%)
Apr 05, 2021 14.81 14.94 14.17 14.45 3,062,564 -0.50(-3.34%)
Apr 01, 2021 13.70 14.99 13.62 14.95 2,826,031 +1.38(+10.18%)
Mar 31, 2021 13.44 13.92 13.24 13.56 2,958,459 +0.02(+0.14%)
Mar 30, 2021 13.33 13.96 13.31 13.55 1,909,910 +0.12(+0.86%)
Mar 29, 2021 13.34 13.98 13.24 13.43 2,175,269 -0.32(-2.30%)
Mar 26, 2021 14.16 14.43 13.40 13.75 3,525,029 -0.09(-0.62%)
Mar 25, 2021 12.44 13.85 12.12 13.83 5,646,015 +0.95(+7.37%)
Mar 24, 2021 13.43 13.85 12.87 12.88 3,858,155 -0.04(-0.30%)
Mar 23, 2021 12.92 13.62 12.55 12.92 4,243,788 -0.83(-6.06%)
Mar 22, 2021 13.90 13.92 13.33 13.76 3,339,867 -0.35(-2.45%)
Mar 19, 2021 13.82 14.63 13.46 14.10 6,356,798 +0.33(+2.37%)
Mar 18, 2021 15.99 16.05 13.64 13.78 6,594,642 -2.30(-14.31%)
Mar 17, 2021 16.46 16.74 15.70 16.08 4,538,824 -0.46(-2.78%)
Mar 16, 2021 17.26 17.45 16.39 16.54 3,051,370 -0.95(-5.43%)
Mar 15, 2021 17.81 17.97 16.87 17.49 2,675,611 -0.15(-0.87%)
Mar 12, 2021 17.16 18.00 16.94 17.64 3,482,887 +0.51(+2.97%)
Mar 11, 2021 16.44 17.60 16.27 17.13 5,135,598 +0.90(+5.55%)
Mar 10, 2021 15.25 16.51 15.25 16.23 5,827,676 +1.17(+7.77%)
Mar 09, 2021 16.31 16.54 15.05 15.06 6,544,268 -1.46(-8.82%)
Mar 08, 2021 16.30 16.73 15.42 16.52 5,687,683 +0.48(+2.99%)
Mar 05, 2021 15.83 16.24 14.89 16.04 5,341,942 +0.40(+2.58%)
Mar 04, 2021 15.61 16.29 14.96 15.64 7,840,238 +0.16(+1.05%)
Mar 03, 2021 14.85 16.21 14.84 15.47 6,679,058 +0.95(+6.53%)
Mar 02, 2021 14.14 14.97 14.04 14.52 4,047,353 +0.31(+2.16%)
Mar 01, 2021 14.13 14.48 13.80 14.22 3,999,946 +0.60(+4.44%)
Feb 26, 2021 14.18 14.37 12.36 13.61 7,354,233 -0.62(-4.38%)
Feb 25, 2021 14.67 15.00 14.00 14.24 7,461,711 -0.46(-3.13%)
Feb 24, 2021 14.12 14.85 13.73 14.70 5,947,531 +0.71(+5.07%)
Feb 23, 2021 13.61 14.19 12.66 13.99 6,200,294 +0.35(+2.53%)
Feb 22, 2021 13.02 14.14 12.78 13.64 7,190,108 +0.68(+5.25%)
Feb 19, 2021 11.49 13.08 11.41 12.96 7,710,460 +1.65(+14.58%)
Feb 18, 2021 11.31 11.48 10.69 11.31 5,499,490 -0.09(-0.76%)
Feb 17, 2021 11.15 11.42 10.80 11.40 4,806,663 +0.27(+2.41%)
Feb 16, 2021 10.61 11.35 10.45 11.13 9,213,438 +1.02(+10.05%)
Feb 12, 2021 9.299 10.19 9.222 10.11 8,184,351 +0.77(+8.20%)
Feb 11, 2021 8.791 10.19 8.714 9.347 11,107,228 +0.20(+2.20%)
Feb 10, 2021 9.107 9.328 8.676 9.146 8,380,084 +0.11(+1.17%)
Feb 09, 2021 9.807 9.865 9.011 9.040 8,832,781 -0.88(-8.89%)
Feb 08, 2021 9.347 10.09 9.251 9.922 6,262,005 +0.86(+9.52%)
Feb 05, 2021 9.155 9.424 8.887 9.059 4,019,782 +0.04(+0.43%)
Feb 04, 2021 9.203 9.395 8.714 9.021 4,371,024 +0.02(+0.21%)
Feb 03, 2021 8.321 9.174 8.321 9.002 5,578,879 +0.74(+8.93%)
Feb 02, 2021 8.340 8.963 8.129 8.264 6,270,673 +0.11(+1.29%)
Feb 01, 2021 8.484 8.484 7.851 8.158 6,600,153 +0.04(+0.47%)
Jan 29, 2021 9.299 9.874 7.995 8.120 10,057,698 -0.99(-10.84%)
Jan 28, 2021 10.68 11.54 8.705 9.107 13,883,315 -1.47(-13.87%)
Jan 27, 2021 7.775 13.08 7.736 10.57 28,137,212 +2.63(+33.05%)
Jan 26, 2021 8.273 8.513 7.880 7.947 6,700,920 -0.21(-2.59%)
Jan 25, 2021 7.765 8.173 7.478 8.158 6,760,825 +0.22(+2.78%)
Jan 22, 2021 7.602 7.952 7.564 7.938 3,674,508 -0.01(-0.12%)
Jan 21, 2021 8.177 8.283 7.540 7.947 7,053,564 -0.24(-2.93%)
Jan 20, 2021 8.340 8.494 7.803 8.187 5,545,251 -0.07(-0.81%)
Jan 19, 2021 7.966 8.331 7.871 8.254 5,973,696 +0.58(+7.62%)
Jan 15, 2021 7.803 8.110 7.449 7.669 7,119,843 -0.30(-3.73%)
Jan 14, 2021 7.132 7.976 7.084 7.966 10,680,268 +1.00(+14.31%)
Jan 13, 2021 7.228 7.497 6.931 6.969 4,623,731 -0.29(-3.96%)
Jan 12, 2021 6.653 7.257 6.442 7.257 8,058,223 +0.67(+10.19%)
Jan 11, 2021 6.126 6.711 5.972 6.586 7,027,811 +0.28(+4.41%)
Jan 08, 2021 6.787 6.787 6.231 6.308 8,563,318 -0.39(-5.87%)
Jan 07, 2021 6.912 7.037 6.634 6.701 5,742,403 -0.18(-2.65%)
Jan 06, 2021 6.912 7.152 6.548 6.883 10,671,615 -0.11(-1.51%)
Jan 05, 2021 6.586 7.295 6.586 6.989 8,070,487 +0.43(+6.58%)
Jan 04, 2021 6.893 7.075 6.423 6.557 6,015,180 -0.25(-3.66%)
Dec 31, 2020 6.806 6.806 6.806 4,916,791 +0.10(+1.43%)
Dec 30, 2020 6.500 6.778 6.500 6.711 4,916,791 +0.21(+3.24%)
Dec 29, 2020 6.653 6.787 6.413 6.500 4,624,804 -0.06(-0.88%)
Dec 28, 2020 6.711 7.017 6.528 6.557 3,507,265 -0.04(-0.58%)
Dec 24, 2020 6.902 6.922 6.538 6.596 1,932,804 -0.33(-4.71%)
Dec 23, 2020 6.423 6.960 6.423 6.922 5,703,455 +0.59(+9.39%)
Dec 22, 2020 6.327 6.490 6.260 6.327 3,962,766 +0.01(+0.15%)
Dec 21, 2020 5.944 6.481 5.905 6.318 5,719,217 -0.21(-3.23%)
Dec 18, 2020 6.576 6.701 6.337 6.528 7,283,196 -0.11(-1.59%)
Dec 17, 2020 6.519 6.874 6.241 6.634 6,080,150 +0.17(+2.67%)
Dec 16, 2020 6.979 6.998 6.385 6.461 8,757,661 -0.53(-7.54%)
Dec 15, 2020 7.142 7.247 6.768 6.989 6,009,817 -0.12(-1.75%)
Dec 14, 2020 8.043 8.043 7.113 7.113 8,594,360 -0.73(-9.29%)
Dec 11, 2020 8.254 8.340 7.621 7.842 7,109,203 -0.62(-7.36%)
Dec 10, 2020 7.554 8.503 7.535 8.465 8,510,352 +0.82(+10.79%)
Dec 09, 2020 7.641 7.976 7.362 7.641 7,316,863 +0.24(+3.24%)
Dec 08, 2020 7.439 7.842 7.247 7.401 5,535,447 -0.12(-1.53%)
Dec 07, 2020 7.765 7.890 7.458 7.516 4,282,604 -0.45(-5.66%)
Dec 04, 2020 7.708 8.149 7.669 7.966 5,545,456 +0.52(+6.95%)
Dec 03, 2020 7.621 7.813 7.324 7.449 3,713,982 -0.12(-1.52%)
Dec 02, 2020 6.912 7.612 6.845 7.564 5,487,372 +0.59(+8.53%)
Dec 01, 2020 7.228 7.573 6.950 6.969 4,396,481 +0.01(+0.14%)
Nov 30, 2020 7.430 7.525 6.950 6.960 4,349,571 -0.62(-8.22%)
Nov 27, 2020 7.554 7.732 7.506 7.583 1,742,017 -0.06(-0.75%)
Nov 25, 2020 7.458 7.813 7.296 7.641 3,806,464 -0.02(-0.25%)
Nov 24, 2020 8.283 8.331 7.525 7.660 6,339,462 -0.17(-2.20%)
Nov 23, 2020 7.046 7.842 7.037 7.832 6,157,738 +0.98(+14.27%)
Nov 20, 2020 7.056 7.171 6.778 6.854 3,573,638 +0.08(+1.13%)
Nov 19, 2020 6.241 7.094 6.241 6.778 4,215,416 +0.00(+0.00%)
Nov 18, 2020 7.324 7.439 6.759 6.778 5,410,123 -0.35(-4.97%)
Nov 17, 2020 6.739 7.132 6.481 7.132 4,915,243 +0.18(+2.62%)
Nov 16, 2020 6.615 6.998 6.365 6.950 5,862,981 +0.73(+11.71%)
Nov 13, 2020 5.838 6.365 5.829 6.222 6,012,567 +0.42(+7.27%)
Nov 12, 2020 5.925 6.116 5.685 5.800 3,983,750 -0.28(-4.57%)
Nov 11, 2020 6.404 6.519 5.886 6.078 6,605,222 -0.26(-4.08%)
Nov 10, 2020 6.586 6.615 5.982 6.337 7,110,045 -0.11(-1.64%)
Nov 09, 2020 5.742 6.691 5.723 6.442 15,352,724 +1.62(+33.60%)
Nov 06, 2020 5.043 5.177 4.707 4.822 5,495,699 -0.28(-5.45%)
Nov 05, 2020 4.966 5.215 4.899 5.100 6,305,926 +0.11(+2.11%)
Nov 04, 2020 4.870 5.023 4.649 4.995 5,891,518 +0.14(+2.96%)
Nov 03, 2020 4.975 5.138 4.784 4.851 6,571,734 -0.02(-0.39%)
Nov 02, 2020 4.621 4.870 4.496 4.870 5,898,491 +0.39(+8.78%)
Oct 30, 2020 4.161 4.487 4.151 4.477 5,980,126 +0.25(+5.90%)
Oct 29, 2020 3.930 4.458 3.892 4.228 8,215,734 +0.13(+3.28%)
Oct 28, 2020 4.324 4.362 4.065 4.093 9,695,977 -0.35(-7.97%)
Oct 27, 2020 4.908 4.995 4.429 4.448 10,514,059 -0.45(-9.20%)
Oct 26, 2020 5.129 5.167 4.832 4.899 5,749,652 -0.35(-6.58%)
Oct 23, 2020 5.234 5.531 5.129 5.244 4,941,174 +0.04(+0.74%)
Oct 22, 2020 5.100 5.234 4.697 5.206 8,044,564 +0.06(+1.12%)
Oct 21, 2020 5.244 5.330 5.138 5.148 3,921,233 -0.24(-4.45%)
Oct 20, 2020 5.215 5.464 5.191 5.388 3,826,918 +0.23(+4.46%)
Oct 19, 2020 5.186 5.263 5.004 5.158 5,201,238 -0.03(-0.55%)
Oct 16, 2020 5.464 5.541 5.177 5.186 6,000,571 -0.35(-6.24%)
Oct 15, 2020 5.321 5.551 5.100 5.531 5,409,487 +0.09(+1.58%)
Oct 14, 2020 5.493 5.723 5.416 5.445 5,199,102 -0.02(-0.35%)
Oct 13, 2020 5.838 5.843 5.455 5.464 5,658,993 -0.46(-7.77%)
Oct 12, 2020 5.867 5.944 5.723 5.925 3,079,715 +0.01(+0.16%)
Oct 09, 2020 6.327 6.346 5.857 5.915 4,545,934 -0.33(-5.22%)
Oct 08, 2020 5.982 6.250 5.877 6.241 3,577,713 +0.29(+4.83%)
Oct 07, 2020 5.848 5.982 5.738 5.953 4,808,753 +0.13(+2.31%)
Oct 06, 2020 6.097 6.279 5.800 5.819 4,390,071 -0.15(-2.57%)
Oct 05, 2020 5.886 6.097 5.838 5.972 4,979,508 +0.24(+4.18%)
Oct 02, 2020 5.148 5.809 5.148 5.733 10,264,236 +0.38(+7.17%)
Oct 01, 2020 5.474 5.752 5.206 5.349 11,632,097 -0.11(-1.93%)
Sep 30, 2020 5.464 5.752 5.416 5.455 8,441,507 -0.19(-3.40%)
Sep 29, 2020 5.771 5.838 5.579 5.646 4,611,787 -0.12(-2.16%)
Sep 28, 2020 5.522 5.944 5.484 5.771 8,347,192 +0.17(+3.08%)
Sep 25, 2020 5.848 5.972 5.512 5.599 7,144,148 -0.35(-5.81%)
Sep 24, 2020 5.838 6.107 5.627 5.944 5,551,550 +0.01(+0.16%)
Sep 23, 2020 6.586 6.759 5.934 5.934 6,476,697 -0.64(-9.77%)
Sep 22, 2020 6.567 6.739 6.528 6.576 3,528,938 +0.04(+0.59%)
Sep 21, 2020 6.404 6.567 6.260 6.538 5,077,025 -0.20(-2.99%)
Sep 18, 2020 6.787 6.864 6.471 6.739 26,658,912 -0.09(-1.26%)
Sep 17, 2020 6.711 6.993 6.672 6.826 4,272,660 -0.07(-0.97%)
Sep 16, 2020 6.691 7.276 6.576 6.893 6,326,972 +0.26(+3.90%)
Sep 15, 2020 6.730 6.959 6.559 6.634 3,888,180 -0.10(-1.42%)
Sep 14, 2020 6.567 6.859 6.461 6.730 5,065,449 +0.37(+5.88%)
Sep 11, 2020 6.318 6.481 6.078 6.356 5,169,618 +0.04(+0.61%)
Sep 10, 2020 6.883 6.941 6.308 6.318 7,914,510 -0.58(-8.47%)
Sep 09, 2020 7.525 7.602 6.778 6.902 10,587,396 -0.60(-8.05%)
Sep 08, 2020 8.091 8.091 7.458 7.506 5,710,123 -0.45(-5.66%)
Sep 04, 2020 8.225 8.302 7.751 7.957 4,870,137 -0.13(-1.66%)
Sep 03, 2020 8.129 8.484 7.995 8.091 4,481,052 -0.04(-0.47%)
Sep 02, 2020 7.966 8.292 7.919 8.129 4,212,212 +0.11(+1.31%)
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.