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 (%)
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%)
Sep 01, 2020
8.110
8.302
7.861
8.024
4,144,948
-0.18(-2.22%)
Aug 31, 2020
8.848
8.848
8.197
8.206
4,477,615
-0.73(-8.15%)
Aug 28, 2020
8.254
9.011
8.206
8.935
5,241,177
+0.71(+8.62%)
Aug 27, 2020
8.724
8.743
8.024
8.225
7,223,851
-0.52(-5.92%)
Aug 26, 2020
8.743
9.011
8.570
8.743
3,006,318
-0.05(-0.55%)
Aug 25, 2020
9.011
9.165
8.609
8.791
2,148,345
-0.15(-1.71%)
Aug 24, 2020
8.388
9.126
8.331
8.944
3,153,862
+0.65(+7.86%)
Aug 21, 2020
8.331
8.522
8.197
8.292
3,349,888
-0.14(-1.70%)
Aug 20, 2020
8.858
8.896
8.340
8.436
4,769,875
-0.59(-6.58%)
Aug 19, 2020
8.848
9.203
8.695
9.031
2,823,004
+0.12(+1.40%)
Aug 18, 2020
9.146
9.165
8.868
8.906
2,885,156
-0.28(-3.03%)
Aug 17, 2020
9.021
9.328
8.896
9.184
3,030,995
+0.17(+1.91%)
Aug 14, 2020
8.733
9.069
8.657
9.011
2,304,365
+0.21(+2.40%)
Aug 13, 2020
9.289
9.366
8.757
8.800
4,091,602
-0.63(-6.71%)
Aug 12, 2020
9.011
9.539
8.810
9.433
4,813,355
+0.62(+7.07%)
Aug 11, 2020
9.280
9.500
8.753
8.810
4,153,674
-0.10(-1.08%)
Aug 10, 2020
8.896
9.088
8.638
8.906
3,388,171
+0.08(+0.87%)
Aug 07, 2020
8.388
8.858
8.249
8.829
3,352,496
+0.35(+4.07%)
Aug 06, 2020
8.791
9.161
8.451
8.484
3,808,561
-0.43(-4.84%)
Aug 05, 2020
9.452
9.491
8.628
8.916
5,145,231
-0.17(-1.90%)
Aug 04, 2020
9.011
9.275
8.570
9.088
5,034,414
+0.13(+1.50%)
Aug 03, 2020
8.676
9.337
8.360
8.954
7,654,136
+0.63(+7.60%)
Jul 31, 2020
7.756
8.431
7.650
8.321
6,611,424
+0.32(+3.95%)
Jul 30, 2020
8.091
8.206
7.631
8.005
5,578,776
-0.48(-5.65%)
Jul 29, 2020
7.986
8.484
7.909
8.484
4,220,240
+0.57(+7.14%)
Jul 28, 2020
7.909
8.101
7.880
7.919
3,301,339
-0.06(-0.72%)
Jul 27, 2020
8.273
8.350
7.976
7.976
2,887,517
-0.35(-4.15%)
Jul 24, 2020
8.292
8.528
8.254
8.321
2,958,925
-0.04(-0.46%)
Jul 23, 2020
8.273
8.503
8.120
8.360
2,730,483
-0.02(-0.23%)
Jul 22, 2020
8.216
8.551
8.101
8.379
3,349,334
-0.06(-0.68%)
Jul 21, 2020
7.947
8.848
7.938
8.436
6,304,878
+0.70(+9.05%)
Jul 20, 2020
7.832
8.120
7.708
7.736
4,330,909
-0.16(-2.06%)
Jul 17, 2020
8.522
8.753
7.803
7.899
6,140,454
-0.61(-7.21%)
Jul 16, 2020
8.436
8.690
8.150
8.513
3,096,392
-0.11(-1.22%)
Jul 15, 2020
8.944
9.079
8.398
8.618
5,291,448
+0.17(+2.04%)
Jul 14, 2020
7.966
8.580
7.736
8.446
3,791,529
+0.38(+4.76%)
Jul 13, 2020
8.388
8.427
7.899
8.062
2,721,145
-0.25(-3.00%)
Jul 10, 2020
7.669
8.321
7.525
8.312
3,476,211
+0.63(+8.24%)
Jul 09, 2020
8.331
8.379
7.669
7.679
5,215,194
-0.70(-8.35%)
Jul 08, 2020
8.139
8.484
7.871
8.379
4,238,398
+0.17(+2.10%)
Jul 07, 2020
8.724
8.772
8.182
8.206
3,948,262
-0.78(-8.64%)
Jul 06, 2020
9.433
9.472
8.522
8.983
8,766,473
-0.18(-1.99%)
Jul 02, 2020
9.491
9.611
9.126
9.165
4,746,736
-0.02(-0.21%)
Jul 01, 2020
9.884
10.30
9.136
9.184
4,546,639
-0.63(-6.45%)
Jun 30, 2020
9.050
9.874
8.762
9.817
5,092,672
+0.60(+6.56%)
Jun 29, 2020
9.404
9.639
9.088
9.213
4,110,423
+0.04(+0.42%)
Jun 26, 2020
9.913
9.951
9.069
9.174
16,070,682
-0.94(-9.29%)
Jun 25, 2020
10.09
10.36
9.730
10.11
4,655,719
-0.13(-1.31%)
Jun 24, 2020
10.83
11.04
10.02
10.25
5,728,301
-1.31(-11.36%)
Jun 23, 2020
12.37
12.52
11.53
11.56
3,117,964
-0.58(-4.81%)
Jun 22, 2020
12.09
12.34
11.61
12.15
3,666,194
-0.20(-1.63%)
Jun 19, 2020
12.75
12.94
12.22
12.35
8,062,306
-0.01(-0.08%)
Jun 18, 2020
11.29
12.62
11.26
12.36
4,513,787
+0.90(+7.87%)
Jun 17, 2020
12.19
12.30
11.43
11.46
3,263,326
-0.83(-6.79%)
Jun 16, 2020
12.71
12.98
11.82
12.29
4,631,951
+0.51(+4.31%)
Jun 15, 2020
10.62
11.83
10.29
11.78
5,976,415
+0.50(+4.42%)
Jun 12, 2020
11.60
11.79
10.62
11.28
4,714,920
+0.66(+6.23%)
Jun 11, 2020
11.22
11.95
10.58
10.62
5,124,816
-2.22(-17.31%)
Jun 10, 2020
13.56
13.67
12.78
12.85
3,624,354
-1.02(-7.33%)
Jun 09, 2020
13.66
14.11
13.15
13.86
4,255,843
-0.80(-5.43%)
Jun 08, 2020
14.38
14.94
13.84
14.66
6,227,720
+1.09(+8.06%)
Jun 05, 2020
12.69
14.06
12.69
13.56
6,870,432
+2.08(+18.11%)
Jun 04, 2020
11.29
11.71
11.05
11.48
3,977,362
+0.12(+1.01%)
Jun 03, 2020
11.32
11.77
11.19
11.37
3,921,724
+0.38(+3.49%)
Jun 02, 2020
10.35
11.02
10.33
10.99
3,423,700
+0.48(+4.56%)
Jun 01, 2020
10.14
10.70
9.836
10.51
3,497,877
+0.33(+3.20%)
May 29, 2020
10.29
10.62
9.989
10.18
4,254,173
-0.28(-2.66%)
May 28, 2020
10.93
10.98
10.40
10.46
4,630,316
-0.44(-4.05%)
May 27, 2020
11.37
11.57
10.41
10.90
5,048,386
-0.12(-1.04%)
May 26, 2020
10.85
11.17
10.52
11.02
4,611,230
+0.99(+9.85%)
May 22, 2020
10.06
10.24
9.721
10.03
4,035,638
-0.02(-0.19%)
May 21, 2020
10.76
10.94
9.999
10.05
5,491,111
-0.66(-6.18%)
May 20, 2020
10.17
10.77
10.15
10.71
5,208,973
+0.88(+8.98%)
May 19, 2020
10.28
10.70
9.750
9.826
5,818,174
-0.64(-6.14%)
May 18, 2020
9.270
10.98
9.228
10.47
9,021,435
+1.75(+20.13%)
May 15, 2020
8.791
9.577
8.321
8.714
4,557,722
-0.17(-1.94%)
May 14, 2020
8.820
9.203
8.350
8.887
4,326,869
-0.20(-2.22%)
May 13, 2020
9.730
9.797
8.820
9.088
4,313,427
-0.61(-6.32%)
May 12, 2020
10.40
10.73
9.682
9.702
3,490,392
-0.60(-5.86%)
May 11, 2020
10.05
10.60
9.932
10.31
3,779,401
+0.12(+1.13%)
May 08, 2020
8.973
10.34
8.963
10.19
5,500,497
+1.26(+14.06%)
May 07, 2020
9.088
9.654
8.685
8.935
5,380,538
+0.14(+1.64%)
May 06, 2020
9.836
9.932
8.791
8.791
4,613,783
-0.96(-9.83%)
May 05, 2020
11.02
11.27
9.644
9.750
5,643,557
-0.64(-6.18%)
May 04, 2020
8.925
10.47
8.724
10.39
4,364,599
+1.18(+12.80%)
May 01, 2020
10.26
10.31
9.021
9.213
4,937,732
-1.72(-15.70%)
Apr 30, 2020
10.52
11.50
10.20
10.93
7,973,975
+0.24(+2.24%)
Apr 29, 2020
9.587
10.93
9.366
10.69
6,029,266
+2.06(+23.89%)
Apr 28, 2020
8.369
8.772
8.005
8.628
3,680,561
+0.70(+8.83%)
Apr 27, 2020
7.228
7.995
6.969
7.928
3,406,215
+0.69(+9.54%)
Apr 24, 2020
7.084
7.391
6.902
7.238
3,806,464
-0.12(-1.56%)
Apr 23, 2020
6.969
7.468
6.922
7.353
4,488,902
+0.36(+5.21%)
Apr 22, 2020
7.295
7.391
6.797
6.989
3,846,175
+0.04(+0.55%)
Apr 21, 2020
6.528
7.152
6.461
6.950
4,162,076
+0.09(+1.26%)
Apr 20, 2020
6.624
7.305
6.356
6.864
5,030,646
-0.44(-6.04%)
Apr 17, 2020
6.337
7.334
6.337
7.305
6,588,893
+1.14(+18.51%)
Apr 16, 2020
6.413
6.433
5.896
6.164
5,040,915
-0.17(-2.72%)
Apr 15, 2020
6.471
6.557
6.231
6.337
4,066,915
-0.60(-8.70%)
Apr 14, 2020
7.200
7.525
6.778
6.941
4,875,481
-0.36(-4.99%)
Apr 13, 2020
8.034
8.043
7.065
7.305
4,252,006
-0.09(-1.17%)
Apr 09, 2020
8.177
8.448
7.037
7.391
5,243,889
-0.04(-0.52%)
Apr 08, 2020
7.046
7.803
7.037
7.430
5,965,960
+0.58(+8.39%)
Apr 07, 2020
6.902
7.411
6.581
6.854
9,076,794
+0.55(+8.66%)
Apr 06, 2020
5.771
6.356
5.704
6.308
4,436,691
+0.79(+14.24%)
Apr 03, 2020
5.925
6.049
5.292
5.522
5,487,771
-0.12(-2.21%)
Apr 02, 2020
5.867
6.749
5.579
5.646
6,247,613
-0.02(-0.34%)
Apr 01, 2020
6.375
6.624
5.656
5.666
5,373,051
-1.12(-16.53%)
Mar 31, 2020
7.756
7.765
6.720
6.787
5,987,119
-0.54(-7.33%)
Mar 30, 2020
7.056
7.382
6.250
7.324
7,359,855
+1.23(+20.13%)
Mar 27, 2020
7.190
7.190
5.992
6.097
8,000,553
-1.57(-20.50%)
Mar 26, 2020
6.989
8.714
6.682
7.669
9,132,382
+1.31(+20.66%)
Mar 25, 2020
5.915
6.451
4.975
6.356
11,563,135
+0.53(+9.05%)
Mar 24, 2020
6.183
6.212
5.666
5.829
9,492,906
+0.16(+2.88%)
Mar 23, 2020
7.219
7.247
5.436
5.666
5,737,020
-1.67(-22.75%)
Mar 20, 2020
7.487
8.101
6.950
7.334
6,604,122
+0.38(+5.52%)
Mar 19, 2020
6.730
7.228
5.992
6.950
5,794,716
+0.21(+3.13%)
Mar 18, 2020
7.631
8.225
6.250
6.739
4,360,974
-1.35(-16.71%)
Mar 17, 2020
10.37
10.40
7.899
8.091
5,998,655
-2.05(-20.23%)
Mar 16, 2020
12.03
14.58
10.07
10.14
6,924,729
-5.20(-33.87%)
Mar 13, 2020
11.25
15.34
9.654
15.34
5,952,796
+4.99(+48.29%)
Mar 12, 2020
11.69
12.03
9.750
10.34
6,151,588
-2.28(-18.07%)
Mar 11, 2020
14.32
14.65
11.38
12.63
5,729,842
-2.31(-15.47%)
Mar 10, 2020
15.18
15.82
13.83
14.94
4,247,317
+0.45(+3.11%)
Mar 09, 2020
13.50
15.89
13.50
14.49
6,910,901
-1.87(-11.43%)
Mar 06, 2020
16.90
16.90
15.87
16.35
4,635,956
-0.54(-3.18%)
Mar 05, 2020
17.90
18.57
16.65
16.89
3,811,125
-1.64(-8.85%)
Mar 04, 2020
19.52
19.68
18.14
18.53
3,362,244
-0.53(-2.77%)
Mar 03, 2020
20.95
20.97
18.94
19.06
2,977,355
-2.00(-9.51%)
Mar 02, 2020
21.56
21.73
19.95
21.06
4,411,961
-0.40(-1.88%)
Feb 28, 2020
20.74
21.74
20.38
21.46
2,595,814
-0.13(-0.62%)
Feb 27, 2020
22.02
22.90
21.01
21.60
3,192,045
-1.07(-4.74%)
Feb 26, 2020
22.72
23.70
22.08
22.67
3,851,008
+0.12(+0.51%)
Feb 25, 2020
23.91
23.91
22.22
22.56
2,136,717
-1.29(-5.43%)
Feb 24, 2020
25.03
25.03
23.53
23.85
3,110,196
-2.28(-8.73%)
Feb 21, 2020
26.47
26.67
25.82
26.13
1,553,958
-0.62(-2.30%)
Feb 20, 2020
25.82
26.93
25.68
26.75
1,853,556
+0.80(+3.07%)
Feb 19, 2020
26.17
26.23
25.35
25.95
2,352,233
+0.10(+0.40%)
Feb 18, 2020
26.69
26.94
25.63
25.85
2,461,319
-1.72(-6.23%)
Feb 14, 2020
27.23
27.80
26.90
27.56
1,681,565
+0.49(+1.82%)
Feb 13, 2020
27.51
28.04
25.96
27.07
3,320,689
-0.33(-1.21%)
Feb 12, 2020
27.13
27.85
27.09
27.40
2,023,597
+0.84(+3.18%)
Feb 11, 2020
26.79
26.82
26.18
26.56
1,753,999
+0.14(+0.54%)
Feb 10, 2020
25.67
26.59
25.57
26.42
2,032,803
+0.54(+2.09%)
Feb 07, 2020
24.91
26.04
24.70
25.88
2,062,594
+0.82(+3.29%)
Feb 06, 2020
25.39
25.73
25.05
25.05
1,682,364
-0.34(-1.34%)
Feb 05, 2020
24.59
25.80
24.47
25.39
2,030,276
+1.24(+5.14%)
Feb 04, 2020
24.96
25.15
23.72
24.15
2,851,396
-0.31(-1.28%)
Feb 03, 2020
25.93
26.02
24.18
24.46
3,395,705
-1.42(-5.49%)
Jan 31, 2020
26.09
26.31
25.45
25.89
4,165,368
-0.64(-2.43%)
Jan 30, 2020
25.83
26.57
25.75
26.53
2,285,294
+0.38(+1.45%)
Jan 29, 2020
26.50
27.75
26.11
26.15
1,307,228
-0.09(-0.36%)
Jan 28, 2020
25.60
26.62
25.36
26.25
1,557,897
+0.82(+3.24%)
Jan 27, 2020
25.77
25.88
24.94
25.42
2,745,755
-1.23(-4.62%)
Jan 24, 2020
27.40
27.49
26.41
26.65
2,325,085
-0.72(-2.63%)
Jan 23, 2020
27.67
27.85
26.67
27.38
2,582,194
-0.65(-2.33%)
Jan 22, 2020
29.07
29.07
27.80
28.03
1,624,564
-0.34(-1.20%)
Jan 21, 2020
29.11
29.39
28.09
28.37
2,463,239
-1.03(-3.52%)
Jan 17, 2020
29.52
29.63
29.06
29.40
1,652,564
-0.11(-0.39%)
Jan 16, 2020
30.19
30.29
29.09
29.52
1,914,093
-0.46(-1.52%)
Jan 15, 2020
31.11
31.71
29.59
29.97
2,152,443
-1.52(-4.82%)
Jan 14, 2020
31.63
31.72
31.07
31.49
850,285
-0.08(-0.24%)
Jan 13, 2020
31.90
32.23
31.37
31.57
1,062,517
-0.26(-0.80%)
Jan 10, 2020
30.66
31.96
30.53
31.82
2,006,278
+1.22(+4.00%)
Jan 09, 2020
29.65
30.64
29.30
30.60
1,332,026
+1.01(+3.43%)
Jan 08, 2020
29.60
29.80
28.80
29.58
1,472,160
+0.00(+0.00%)
Jan 07, 2020
29.30
29.65
28.84
29.58
1,572,546
+0.68(+2.36%)
Jan 06, 2020
28.41
29.06
28.13
28.90
1,558,227
+0.37(+1.30%)
Jan 03, 2020
29.39
29.76
28.18
28.53
1,783,124
-1.61(-5.35%)
Jan 02, 2020
30.03
30.32
29.61
30.14
756,927
+0.40(+1.34%)
Dec 31, 2019
29.28
29.81
29.24
29.75
768,806
+0.28(+0.97%)
Dec 30, 2019
29.39
30.00
29.39
29.46
673,679
+0.00(+0.00%)
Dec 27, 2019
30.09
30.09
29.40
29.46
775,239
-0.45(-1.49%)
Dec 26, 2019
29.94
30.42
29.87
29.91
692,581
-0.28(-0.94%)
Dec 24, 2019
30.31
30.82
30.10
30.19
321,232
-0.12(-0.41%)
Dec 23, 2019
29.97
30.82
29.62
30.31
927,676
+0.34(+1.14%)
Dec 20, 2019
29.80
30.15
29.43
29.97
3,073,431
+0.33(+1.12%)
Dec 19, 2019
29.73
29.84
29.38
29.64
1,653,836
-0.04(-0.13%)
Dec 18, 2019
29.76
29.89
29.31
29.68
1,303,070
-0.20(-0.67%)
Dec 17, 2019
29.24
30.09
29.15
29.88
1,616,295
+0.93(+3.21%)
Dec 16, 2019
28.51
29.24
28.28
28.95
1,320,018
+0.64(+2.24%)
Dec 13, 2019
28.92
29.09
28.22
28.31
1,194,022
-0.58(-2.00%)
Dec 12, 2019
28.23
28.94
28.15
28.89
1,794,189
+0.70(+2.49%)
Dec 11, 2019
29.19
29.38
28.05
28.19
1,951,944
-1.01(-3.44%)
Dec 10, 2019
28.20
29.23
27.89
29.20
2,759,558
+0.91(+3.22%)
Dec 09, 2019
29.37
29.37
28.17
28.29
1,961,124
-1.08(-3.68%)
Dec 06, 2019
29.77
29.80
29.31
29.37
1,969,894
-0.12(-0.42%)
Dec 05, 2019
29.53
29.68
28.91
29.49
1,906,121
-0.05(-0.16%)
Dec 04, 2019
30.57
30.72
29.39
29.54
1,922,482
-0.58(-1.92%)
Dec 03, 2019
29.93
30.57
29.64
30.12
1,360,259
-0.16(-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
.