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 (%)
Mar 31, 2017 18.53 18.86 18.47 18.82 1,320,632 +0.30(+1.60%)
Mar 30, 2017 18.55 18.68 18.35 18.53 1,894,703 -0.10(-0.55%)
Mar 29, 2017 17.92 18.68 17.85 18.63 2,733,444 +0.70(+3.93%)
Mar 28, 2017 18.07 18.20 17.73 17.92 3,082,713 -0.10(-0.57%)
Mar 27, 2017 17.69 18.37 17.56 18.02 2,192,898 +0.38(+2.17%)
Mar 24, 2017 17.66 17.85 17.49 17.64 2,760,650 -0.12(-0.67%)
Mar 23, 2017 17.89 18.11 17.68 17.76 2,108,933 -0.16(-0.90%)
Mar 22, 2017 17.63 18.07 17.35 17.92 2,604,323 +0.23(+1.30%)
Mar 21, 2017 18.61 18.61 17.68 17.69 2,789,981 -0.74(-4.01%)
Mar 20, 2017 18.58 18.75 18.26 18.43 1,945,042 -0.16(-0.87%)
Mar 17, 2017 19.06 19.15 18.57 18.59 2,466,643 -0.38(-2.01%)
Mar 16, 2017 19.16 19.47 18.95 18.98 2,035,433 -0.20(-1.02%)
Mar 15, 2017 18.98 19.27 18.69 19.17 2,277,140 +0.40(+2.13%)
Mar 14, 2017 19.05 19.05 18.53 18.77 3,942,739 -0.43(-2.25%)
Mar 13, 2017 18.75 19.33 18.74 19.20 1,390,780 +0.46(+2.45%)
Mar 10, 2017 18.72 18.87 18.43 18.75 1,767,541 +0.20(+1.05%)
Mar 09, 2017 18.69 18.85 18.23 18.55 2,642,149 -0.32(-1.71%)
Mar 08, 2017 18.96 19.44 18.85 18.87 2,712,337 +0.06(+0.32%)
Mar 07, 2017 18.94 19.21 18.62 18.81 3,183,810 -0.14(-0.72%)
Mar 06, 2017 19.32 19.47 18.81 18.95 2,941,038 -0.41(-2.11%)
Mar 03, 2017 19.80 19.96 19.36 19.36 2,581,149 -0.31(-1.55%)
Mar 02, 2017 20.55 20.60 19.65 19.66 2,515,494 -0.93(-4.49%)
Mar 01, 2017 21.07 21.34 20.54 20.59 2,836,150 -0.20(-0.98%)
Feb 28, 2017 19.93 21.35 19.91 20.79 5,881,027 +0.89(+4.48%)
Feb 27, 2017 20.05 20.27 19.56 19.90 2,640,598 -0.41(-2.01%)
Feb 24, 2017 20.68 20.69 20.16 20.31 2,316,800 -0.53(-2.53%)
Feb 23, 2017 20.32 21.04 20.25 20.83 2,450,438 +0.61(+3.02%)
Feb 22, 2017 20.63 20.79 20.17 20.22 2,935,139 -0.58(-2.78%)
Feb 21, 2017 20.53 20.81 20.18 20.80 2,250,792 +0.47(+2.31%)
Feb 17, 2017 20.33 20.33 20.33 0 +0.19(+0.96%)
Feb 16, 2017 20.42 20.49 19.88 20.14 3,615,167 -0.45(-2.20%)
Feb 15, 2017 20.63 20.75 20.09 20.59 3,251,019 -0.03(-0.16%)
Feb 14, 2017 20.27 20.64 20.10 20.63 2,405,260 +0.35(+1.74%)
Feb 13, 2017 20.34 20.54 20.24 20.27 2,450,067 -0.04(-0.21%)
Feb 10, 2017 20.57 20.71 20.27 20.32 1,719,311 -0.11(-0.53%)
Feb 09, 2017 20.42 20.75 20.36 20.42 2,456,894 +0.00(+0.00%)
Feb 08, 2017 19.48 20.46 19.43 20.42 4,143,117 +0.83(+4.24%)
Feb 07, 2017 19.52 19.80 19.32 19.59 2,715,801 +0.07(+0.34%)
Feb 06, 2017 19.47 19.83 19.28 19.53 2,487,368 +0.12(+0.60%)
Feb 03, 2017 19.36 19.54 19.07 19.41 1,809,851 +0.19(+1.00%)
Feb 02, 2017 19.20 19.65 19.00 19.22 2,206,059 +0.05(+0.26%)
Feb 01, 2017 19.71 20.06 18.89 19.17 2,256,070 -0.28(-1.42%)
Jan 31, 2017 19.61 19.61 18.98 19.44 2,951,551 -0.25(-1.28%)
Jan 30, 2017 19.51 19.84 19.18 19.69 2,038,826 +0.15(+0.77%)
Jan 27, 2017 19.92 20.18 19.43 19.54 2,841,056 -0.39(-1.98%)
Jan 26, 2017 21.20 21.20 19.86 19.94 3,988,488 -1.15(-5.45%)
Jan 25, 2017 21.20 21.41 20.71 21.09 3,153,345 +0.00(+0.00%)
Jan 24, 2017 20.31 21.21 20.16 21.09 2,435,621 +0.93(+4.62%)
Jan 23, 2017 20.22 20.38 19.80 20.16 2,178,373 -0.20(-0.99%)
Jan 20, 2017 20.47 20.77 20.06 20.36 2,800,356 +0.08(+0.41%)
Jan 19, 2017 20.35 20.47 19.90 20.27 2,559,994 -0.17(-0.82%)
Jan 18, 2017 20.29 20.99 20.20 20.44 2,898,447 -0.14(-0.69%)
Jan 17, 2017 20.73 21.21 20.37 20.58 4,585,197 +0.70(+3.54%)
Jan 13, 2017 19.88 19.88 19.88 0 -0.08(-0.42%)
Jan 12, 2017 20.29 20.42 19.70 19.96 1,805,767 -0.37(-1.81%)
Jan 11, 2017 20.37 20.51 20.05 20.33 2,054,555 +0.05(+0.25%)
Jan 10, 2017 20.16 20.97 20.12 20.28 3,987,857 -0.03(-0.12%)
Jan 09, 2017 20.96 20.96 20.06 20.31 4,139,285 -0.75(-3.58%)
Jan 06, 2017 21.57 21.66 20.93 21.06 2,793,640 -0.51(-2.37%)
Jan 05, 2017 22.51 22.51 21.12 21.57 4,742,352 -1.13(-4.98%)
Jan 04, 2017 23.47 23.56 22.56 22.70 4,066,495 -1.15(-4.82%)
Jan 03, 2017 23.72 24.25 23.38 23.85 2,445,037 +0.48(+2.04%)
Dec 30, 2016 23.38 23.38 23.38 0 +0.28(+1.20%)
Dec 29, 2016 23.33 23.67 23.01 23.10 2,333,374 -0.23(-0.97%)
Dec 28, 2016 23.35 23.45 23.06 23.33 1,560,991 -0.07(-0.29%)
Dec 27, 2016 23.30 23.53 23.17 23.39 1,279,913 +0.15(+0.65%)
Dec 23, 2016 23.24 23.24 23.24 0 +0.31(+1.35%)
Dec 22, 2016 22.85 23.43 22.76 22.93 4,108,829 +0.65(+2.90%)
Dec 21, 2016 22.09 22.37 21.91 22.29 1,522,851 +0.16(+0.72%)
Dec 20, 2016 22.57 22.97 22.08 22.13 1,995,365 -0.36(-1.60%)
Dec 19, 2016 22.41 22.60 22.10 22.49 2,012,598 -0.08(-0.33%)
Dec 16, 2016 22.34 22.70 22.22 22.56 3,306,396 +0.02(+0.07%)
Dec 15, 2016 22.15 22.69 22.05 22.55 2,634,302 +0.58(+2.63%)
Dec 14, 2016 23.09 23.21 21.93 21.97 9,282,476 -2.04(-8.49%)
Dec 13, 2016 24.37 24.66 23.95 24.00 1,787,398 -0.13(-0.56%)
Dec 12, 2016 24.78 24.78 23.80 24.14 2,180,760 +0.13(+0.52%)
Dec 09, 2016 24.98 25.17 23.84 24.01 3,645,600 -1.28(-5.07%)
Dec 08, 2016 24.03 25.97 24.00 25.30 6,131,182 +1.59(+6.72%)
Dec 07, 2016 22.17 23.77 22.14 23.70 3,323,821 +1.33(+5.96%)
Dec 06, 2016 21.36 22.47 21.27 22.37 3,100,012 +0.99(+4.63%)
Dec 05, 2016 20.51 21.45 20.38 21.38 2,619,254 +1.16(+5.72%)
Dec 02, 2016 20.45 20.74 20.09 20.22 1,509,983 -0.29(-1.43%)
Dec 01, 2016 20.34 20.83 20.14 20.52 2,212,137 +0.40(+2.00%)
Nov 30, 2016 21.25 21.77 19.67 20.11 4,282,674 -1.02(-4.84%)
Nov 29, 2016 20.76 21.34 20.67 21.14 1,964,793 +0.12(+0.56%)
Nov 28, 2016 21.25 21.43 20.98 21.02 2,477,623 -0.13(-0.59%)
Nov 25, 2016 21.42 21.61 21.13 21.15 1,080,880 -0.20(-0.94%)
Nov 23, 2016 21.35 21.35 21.35 0 -0.78(-3.52%)
Nov 22, 2016 22.08 22.65 21.93 22.13 2,953,094 +0.16(+0.73%)
Nov 21, 2016 22.37 22.37 21.76 21.97 3,187,638 +0.07(+0.31%)
Nov 18, 2016 22.38 22.38 21.59 21.90 2,422,080 -0.49(-2.21%)
Nov 17, 2016 21.80 22.52 21.52 22.39 3,263,407 +0.98(+4.58%)
Nov 16, 2016 22.22 22.31 21.30 21.41 3,444,255 -0.75(-3.40%)
Nov 15, 2016 22.04 22.44 21.70 22.17 2,396,820 +0.26(+1.19%)
Nov 14, 2016 21.31 22.13 21.31 21.91 3,806,143 +0.83(+3.94%)
Nov 11, 2016 20.71 21.13 20.18 21.08 2,131,810 +0.29(+1.37%)
Nov 10, 2016 21.33 21.93 20.76 20.79 4,049,744 -0.40(-1.90%)
Nov 09, 2016 18.67 21.65 18.67 21.20 7,715,529 +2.86(+15.59%)
Nov 08, 2016 18.76 18.79 18.27 18.34 2,804,401 -0.44(-2.37%)
Nov 07, 2016 19.18 19.18 18.60 18.78 2,123,656 -0.10(-0.53%)
Nov 04, 2016 18.34 19.43 18.34 18.88 2,878,078 +0.23(+1.26%)
Nov 03, 2016 18.70 18.93 18.17 18.65 2,558,494 -0.04(-0.22%)
Nov 02, 2016 18.89 19.20 18.46 18.69 3,433,792 -0.47(-2.46%)
Nov 01, 2016 19.90 20.36 18.40 19.16 10,731,812 +1.13(+6.24%)
Oct 31, 2016 17.64 18.24 17.29 18.03 3,891,391 +0.27(+1.54%)
Oct 28, 2016 17.62 18.34 17.35 17.76 3,477,785 +0.44(+2.53%)
Oct 27, 2016 18.15 18.15 17.25 17.32 3,627,897 -0.66(-3.68%)
Oct 26, 2016 17.51 18.21 17.44 17.98 2,748,471 +0.30(+1.68%)
Oct 25, 2016 17.65 18.16 17.55 17.69 3,260,962 +0.21(+1.18%)
Oct 24, 2016 17.60 17.91 17.29 17.48 2,591,398 -0.04(-0.24%)
Oct 21, 2016 16.84 17.57 16.65 17.52 2,320,613 +0.63(+3.72%)
Oct 20, 2016 16.61 17.08 16.49 16.89 1,993,641 +0.14(+0.84%)
Oct 19, 2016 17.33 17.39 16.64 16.75 2,536,432 -0.68(-3.89%)
Oct 18, 2016 17.20 17.70 17.11 17.43 2,476,317 +0.46(+2.73%)
Oct 17, 2016 16.40 17.00 16.39 16.97 3,447,839 +0.57(+3.48%)
Oct 14, 2016 16.79 16.82 16.13 16.40 3,969,236 -0.31(-1.83%)
Oct 13, 2016 16.48 16.79 16.11 16.70 4,526,023 +0.13(+0.80%)
Oct 12, 2016 17.09 17.09 16.22 16.57 3,521,534 -0.49(-2.86%)
Oct 11, 2016 17.51 17.54 16.69 17.06 3,419,565 -0.73(-4.09%)
Oct 10, 2016 17.63 18.02 17.40 17.79 2,164,568 -0.17(-0.97%)
Oct 07, 2016 18.27 18.32 17.46 17.96 4,708,864 -0.40(-2.16%)
Oct 06, 2016 19.22 19.31 18.35 18.36 3,051,384 -0.81(-4.23%)
Oct 05, 2016 19.12 19.34 18.89 19.17 3,263,396 +0.35(+1.85%)
Oct 04, 2016 18.84 19.63 18.64 18.82 2,621,865 +0.12(+0.62%)
Oct 03, 2016 18.69 18.80 18.33 18.70 1,573,110 -0.02(-0.13%)
Sep 30, 2016 18.16 18.76 17.72 18.73 2,417,311 +0.55(+3.00%)
Sep 29, 2016 18.92 19.05 17.90 18.18 3,796,036 -0.93(-4.89%)
Sep 28, 2016 18.55 19.27 18.44 19.12 3,830,089 +0.56(+3.03%)
Sep 27, 2016 18.20 18.61 18.14 18.56 2,178,065 +0.22(+1.22%)
Sep 26, 2016 18.95 19.07 18.30 18.33 2,316,400 -0.57(-3.02%)
Sep 23, 2016 18.64 19.11 18.49 18.90 2,338,840 +0.12(+0.66%)
Sep 22, 2016 18.35 18.83 18.14 18.78 3,696,285 +0.74(+4.08%)
Sep 21, 2016 18.12 18.33 17.75 18.04 4,718,055 -0.02(-0.09%)
Sep 20, 2016 19.50 19.62 18.00 18.06 5,592,725 -1.54(-7.85%)
Sep 19, 2016 18.93 19.78 18.71 19.60 5,590,221 +0.79(+4.22%)
Sep 16, 2016 18.56 19.20 18.56 18.80 4,403,917 +0.03(+0.18%)
Sep 15, 2016 18.03 19.11 17.96 18.77 4,395,120 +0.74(+4.08%)
Sep 14, 2016 19.18 19.25 17.89 18.03 4,573,582 -1.20(-6.24%)
Sep 13, 2016 18.93 19.61 18.81 19.23 4,135,089 +0.21(+1.09%)
Sep 12, 2016 17.70 19.23 17.70 19.03 5,260,133 +1.26(+7.08%)
Sep 09, 2016 18.20 18.32 17.63 17.77 3,770,185 -1.22(-6.41%)
Sep 08, 2016 18.14 19.08 18.14 18.99 2,858,955 +0.93(+5.13%)
Sep 07, 2016 17.92 18.20 17.74 18.06 1,736,711 +0.21(+1.20%)
Sep 06, 2016 17.54 17.87 17.41 17.84 2,022,011 +0.44(+2.52%)
Sep 02, 2016 17.70 17.41 17.41 17.41 2,082,375 -0.12(-0.71%)
Sep 01, 2016 18.03 18.17 17.14 17.53 2,965,622 -0.59(-3.24%)
Aug 31, 2016 18.21 18.35 17.84 18.12 2,133,975 -0.14(-0.77%)
Aug 30, 2016 18.29 18.42 17.84 18.26 1,630,017 -0.07(-0.41%)
Aug 29, 2016 18.21 18.55 18.08 18.33 1,821,103 +0.12(+0.68%)
Aug 26, 2016 18.45 18.61 17.96 18.21 2,621,078 -0.16(-0.86%)
Aug 25, 2016 19.21 19.21 18.27 18.37 2,757,989 -0.85(-4.43%)
Aug 24, 2016 18.97 19.34 18.85 19.22 1,494,687 +0.23(+1.22%)
Aug 23, 2016 18.71 19.13 18.62 18.99 1,306,507 +0.26(+1.37%)
Aug 22, 2016 18.92 19.09 18.37 18.73 2,253,257 -0.36(-1.86%)
Aug 19, 2016 19.16 19.32 18.97 19.09 1,484,185 -0.22(-1.16%)
Aug 18, 2016 19.69 19.71 19.19 19.31 2,040,655 -0.34(-1.73%)
Aug 17, 2016 19.23 19.67 19.08 19.65 2,454,985 +0.41(+2.15%)
Aug 16, 2016 19.23 19.40 19.05 19.23 1,528,586 -0.02(-0.09%)
Aug 15, 2016 19.20 19.44 18.87 19.25 2,247,057 +0.12(+0.65%)
Aug 12, 2016 18.88 19.29 18.69 19.13 2,466,793 +0.31(+1.63%)
Aug 11, 2016 18.27 18.92 18.14 18.82 3,372,038 +0.65(+3.55%)
Aug 10, 2016 18.59 18.94 18.03 18.18 4,075,874 -0.37(-2.01%)
Aug 09, 2016 19.03 19.18 18.40 18.55 3,058,025 -0.48(-2.52%)
Aug 08, 2016 18.81 19.31 18.78 19.03 2,322,530 +0.07(+0.39%)
Aug 05, 2016 18.51 19.13 18.45 18.95 2,290,831 +0.45(+2.41%)
Aug 04, 2016 19.53 19.70 18.48 18.51 3,214,493 -1.08(-5.50%)
Aug 03, 2016 18.47 19.62 18.34 19.58 4,249,725 +1.02(+5.50%)
Aug 02, 2016 18.44 19.05 18.10 18.56 3,036,397 +0.30(+1.65%)
Aug 01, 2016 17.77 18.57 17.60 18.26 4,285,142 +0.02(+0.13%)
Jul 29, 2016 17.93 18.25 16.79 18.24 3,960,369 +0.45(+2.52%)
Jul 28, 2016 17.69 17.99 17.40 17.79 2,323,859 +0.07(+0.41%)
Jul 27, 2016 18.68 18.87 17.67 17.71 2,710,233 -0.91(-4.87%)
Jul 26, 2016 17.98 18.71 17.83 18.62 2,481,890 +0.67(+3.73%)
Jul 25, 2016 17.96 17.99 17.61 17.95 3,350,163 -0.05(-0.27%)
Jul 22, 2016 18.12 18.12 17.63 18.00 2,031,603 -0.12(-0.68%)
Jul 21, 2016 18.07 18.56 18.03 18.12 1,947,822 -0.24(-1.29%)
Jul 20, 2016 18.49 18.49 18.17 18.36 1,825,172 -0.11(-0.58%)
Jul 19, 2016 18.25 18.60 18.19 18.47 1,954,986 +0.24(+1.30%)
Jul 18, 2016 17.90 18.26 17.71 18.23 2,129,562 +0.29(+1.59%)
Jul 15, 2016 17.99 18.13 17.73 17.94 3,621,561 +0.13(+0.73%)
Jul 14, 2016 17.97 17.97 17.42 17.81 3,264,282 +0.22(+1.25%)
Jul 13, 2016 18.01 18.19 17.45 17.59 5,019,658 -0.68(-3.71%)
Jul 12, 2016 18.08 18.42 17.83 18.27 2,384,607 +0.38(+2.10%)
Jul 11, 2016 17.74 18.07 17.58 17.89 3,589,938 +0.01(+0.05%)
Jul 08, 2016 17.77 17.93 17.70 17.89 4,912,413 +0.19(+1.06%)
Jul 07, 2016 18.56 19.05 17.63 17.70 3,338,616 -0.73(-3.94%)
Jul 06, 2016 18.87 18.96 18.08 18.42 4,297,304 -0.64(-3.38%)
Jul 05, 2016 19.74 19.82 18.85 19.07 3,095,886 -0.57(-2.91%)
Jul 01, 2016 19.39 19.64 19.64 19.64 2,371,348 +0.23(+1.18%)
Jun 30, 2016 19.22 19.45 18.57 19.41 3,234,131 +0.17(+0.89%)
Jun 29, 2016 18.78 19.52 18.68 19.24 4,331,744 +0.23(+1.20%)
Jun 28, 2016 18.68 19.09 18.23 19.01 2,754,534 +0.89(+4.91%)
Jun 27, 2016 18.90 19.02 17.85 18.12 2,399,595 -0.95(-4.97%)
Jun 24, 2016 19.13 19.43 18.91 19.07 1,923,809 -0.76(-3.83%)
Jun 23, 2016 19.43 19.84 19.32 19.83 2,198,557 +0.64(+3.36%)
Jun 22, 2016 19.38 19.52 19.01 19.18 2,285,293 -0.24(-1.26%)
Jun 21, 2016 19.22 19.49 18.69 19.43 1,943,943 +0.24(+1.23%)
Jun 20, 2016 19.82 20.22 19.18 19.19 3,010,083 -0.53(-2.69%)
Jun 17, 2016 19.80 20.08 19.56 19.72 3,440,147 -0.01(-0.04%)
Jun 16, 2016 19.43 19.80 19.28 19.73 1,627,541 +0.16(+0.79%)
Jun 15, 2016 19.38 20.13 19.05 19.58 2,885,049 -0.11(-0.54%)
Jun 14, 2016 19.83 20.27 19.29 19.68 2,759,936 -0.29(-1.43%)
Jun 13, 2016 20.62 20.77 19.89 19.97 2,723,230 -0.74(-3.59%)
Jun 10, 2016 20.77 20.98 20.57 20.71 1,676,321 -0.38(-1.78%)
Jun 09, 2016 21.31 21.38 20.67 21.09 2,536,068 -0.46(-2.12%)
Jun 08, 2016 22.37 22.37 21.45 21.54 2,117,435 -0.64(-2.91%)
Jun 07, 2016 21.81 22.39 21.63 22.19 2,081,749 +0.43(+1.99%)
Jun 06, 2016 21.95 22.05 21.44 21.76 2,099,616 -0.14(-0.63%)
Jun 03, 2016 22.55 22.55 21.70 21.89 1,906,982 -0.61(-2.72%)
Jun 02, 2016 22.41 23.09 22.05 22.51 2,430,015 +0.02(+0.07%)
Jun 01, 2016 21.53 22.52 21.45 22.49 1,963,775 +0.96(+4.47%)
May 31, 2016 21.77 22.18 21.23 21.53 2,192,731 -0.24(-1.09%)
May 27, 2016 21.63 21.76 21.76 21.76 1,418,913 +0.13(+0.60%)
May 26, 2016 22.36 22.38 21.36 21.63 3,526,463 -0.54(-2.43%)
May 25, 2016 22.95 23.10 21.84 22.17 2,379,843 -0.64(-2.79%)
May 24, 2016 22.42 22.82 22.08 22.81 1,580,152 +0.60(+2.72%)
May 23, 2016 22.57 22.92 22.18 22.20 1,245,357 -0.51(-2.26%)
May 20, 2016 22.61 22.74 22.23 22.72 1,375,613 +0.24(+1.05%)
May 19, 2016 23.09 23.84 22.26 22.48 1,751,073 -0.81(-3.47%)
May 18, 2016 22.78 23.81 22.78 23.29 1,911,842 +0.55(+2.41%)
May 17, 2016 22.73 23.38 22.61 22.74 1,695,009 -0.05(-0.21%)
May 16, 2016 23.31 23.31 22.18 22.79 2,058,430 -0.33(-1.45%)
May 13, 2016 23.04 23.57 22.72 23.13 1,410,218 +0.09(+0.39%)
May 12, 2016 24.23 24.45 22.93 23.04 2,339,233 -1.13(-4.69%)
May 11, 2016 23.49 24.35 23.24 24.17 1,908,004 +0.61(+2.60%)
May 10, 2016 23.42 23.87 22.96 23.56 2,188,977 +0.37(+1.60%)
May 09, 2016 23.54 23.54 22.56 23.19 1,643,946 -0.72(-3.01%)
May 06, 2016 23.63 24.58 23.58 23.91 1,077,123 +0.11(+0.44%)
May 05, 2016 24.23 24.47 23.57 23.80 1,950,780 -0.26(-1.07%)
May 04, 2016 24.96 25.32 23.70 24.06 2,127,380 -1.24(-4.92%)
May 03, 2016 25.65 25.93 25.09 25.30 1,636,806 -0.75(-2.88%)
May 02, 2016 25.86 26.12 25.38 26.06 1,769,907 +0.06(+0.22%)
Apr 29, 2016 26.94 27.01 25.77 26.00 2,851,307 -1.07(-3.94%)
Apr 28, 2016 27.88 28.25 26.90 27.07 2,041,531 -1.45(-5.07%)
Apr 27, 2016 28.22 28.82 27.69 28.51 2,437,300 +0.29(+1.03%)
Apr 26, 2016 27.88 28.43 27.60 28.22 1,619,101 +0.48(+1.72%)
Apr 25, 2016 27.28 27.77 27.17 27.74 1,596,422 +0.19(+0.67%)
Apr 22, 2016 27.04 27.79 27.03 27.56 1,214,477 +0.56(+2.06%)
Apr 21, 2016 26.35 27.09 25.78 27.00 1,579,033 +0.71(+2.70%)
Apr 20, 2016 25.98 26.46 25.54 26.29 1,366,997 +0.14(+0.53%)
Apr 19, 2016 26.61 26.61 25.54 26.15 1,645,864 -0.32(-1.22%)
Apr 18, 2016 25.79 26.48 25.46 26.48 1,060,707 +0.43(+1.64%)
Apr 15, 2016 26.44 26.88 25.94 26.05 1,385,459 -0.69(-2.60%)
Apr 14, 2016 26.90 27.15 26.54 26.74 1,355,719 -0.17(-0.63%)
Apr 13, 2016 26.73 27.03 26.18 26.91 1,154,098 +0.28(+1.06%)
Apr 12, 2016 26.24 26.73 25.79 26.63 1,700,360 +0.39(+1.48%)
Apr 11, 2016 27.36 27.36 26.10 26.24 1,907,653 -0.94(-3.45%)
Apr 08, 2016 26.66 27.56 25.98 27.18 3,758,174 +0.83(+3.16%)
Apr 07, 2016 26.34 26.90 26.00 26.35 1,623,440 +0.00(+0.00%)
Apr 06, 2016 26.40 26.78 25.41 26.35 2,395,841 +0.06(+0.25%)
Apr 05, 2016 26.90 27.28 26.02 26.28 3,461,114 -0.99(-3.61%)
Apr 04, 2016 26.03 27.46 25.98 27.27 2,252,469 +1.23(+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.