PBF Energy Inc (NY: PBF )

33.22 +0.15 (+0.45%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 37.66 38.35 37.58 37.60 2,102,605 +0.31(+0.84%)
Jun 28, 2018 37.40 37.75 37.05 37.29 1,897,479 -0.13(-0.36%)
Jun 27, 2018 38.73 39.09 37.41 37.42 2,276,750 -1.17(-3.02%)
Jun 26, 2018 38.22 39.14 38.09 38.59 3,197,937 +0.41(+1.08%)
Jun 25, 2018 39.85 40.09 37.86 38.18 2,993,862 -1.69(-4.25%)
Jun 22, 2018 40.64 40.89 39.48 39.87 3,156,156 +0.20(+0.50%)
Jun 21, 2018 40.96 41.07 39.57 39.67 2,970,387 -1.54(-3.74%)
Jun 20, 2018 42.55 42.68 41.10 41.22 2,748,574 -1.22(-2.87%)
Jun 19, 2018 41.98 42.91 41.94 42.44 1,578,691 -0.08(-0.19%)
Jun 18, 2018 41.87 43.70 41.87 42.52 1,796,571 +0.65(+1.54%)
Jun 15, 2018 42.41 41.54 41.87 3,921,926 -0.54(-1.27%)
Jun 14, 2018 42.54 42.99 42.15 42.41 1,936,954 +0.19(+0.45%)
Jun 13, 2018 42.38 42.77 41.02 42.22 3,626,076 -0.12(-0.28%)
Jun 12, 2018 43.47 43.72 42.11 42.34 2,848,173 -1.07(-2.46%)
Jun 11, 2018 43.91 43.94 42.70 43.40 2,630,531 -0.54(-1.22%)
Jun 08, 2018 44.10 44.55 43.52 43.94 1,864,822 -0.26(-0.59%)
Jun 07, 2018 43.78 44.40 43.34 44.20 2,475,750 +0.65(+1.48%)
Jun 06, 2018 43.00 43.56 2,895,701 -1.67(-3.69%)
Jun 05, 2018 45.24 45.50 44.27 45.22 2,545,993 -0.13(-0.28%)
Jun 04, 2018 44.64 45.73 44.34 45.35 5,570,836 +1.70(+3.90%)
Jun 01, 2018 42.68 43.81 42.37 43.65 2,623,537 +1.34(+3.16%)
May 31, 2018 42.55 43.99 42.27 42.31 4,537,196 -0.42(-0.99%)
May 30, 2018 41.24 43.05 40.95 42.73 2,206,098 +1.95(+4.79%)
May 29, 2018 39.78 41.23 39.75 40.78 2,599,085 +0.89(+2.23%)
May 25, 2018 39.89 39.89 39.89 0 -0.99(-2.41%)
May 24, 2018 40.28 41.40 39.97 40.88 2,656,951 +0.37(+0.91%)
May 23, 2018 40.09 40.88 39.78 40.51 1,897,441 +0.17(+0.42%)
May 22, 2018 41.56 41.61 40.13 40.34 2,259,564 -0.81(-1.96%)
May 21, 2018 40.53 41.30 40.53 41.14 2,105,386 +0.79(+1.96%)
May 18, 2018 40.08 40.82 39.86 40.36 3,258,494 +0.54(+1.35%)
May 17, 2018 38.01 39.95 37.99 39.82 3,391,234 +2.07(+5.49%)
May 16, 2018 37.55 38.03 37.20 37.75 1,733,898 +0.17(+0.45%)
May 15, 2018 37.48 37.87 37.13 37.58 1,508,649 -0.11(-0.29%)
May 14, 2018 37.13 37.89 37.07 37.68 4,410,330 +0.91(+2.49%)
May 11, 2018 37.04 37.29 36.68 36.77 2,029,749 -0.04(-0.12%)
May 10, 2018 37.06 37.12 36.35 36.81 1,652,193 +0.08(+0.22%)
May 09, 2018 35.57 37.08 35.32 36.73 2,973,623 +1.43(+4.06%)
May 08, 2018 34.77 35.31 34.20 35.30 3,924,037 +0.72(+2.09%)
May 07, 2018 35.42 35.51 34.54 34.58 2,344,351 -0.47(-1.35%)
May 04, 2018 34.72 35.35 34.14 35.05 2,109,413 +0.40(+1.16%)
May 03, 2018 34.12 35.17 33.41 34.65 3,693,054 +0.14(+0.41%)
May 02, 2018 34.06 35.03 33.90 34.51 2,808,441 +0.38(+1.12%)
May 01, 2018 33.97 34.25 33.30 34.12 2,421,341 +0.00(+0.00%)
Apr 30, 2018 33.31 34.93 33.15 34.12 3,606,042 +0.98(+2.95%)
Apr 27, 2018 34.20 34.32 33.10 33.14 2,206,909 -1.13(-3.30%)
Apr 26, 2018 33.79 34.43 33.44 34.28 2,523,216 +0.69(+2.07%)
Apr 25, 2018 33.12 33.72 32.67 33.58 2,613,515 +0.10(+0.29%)
Apr 24, 2018 33.91 34.68 33.27 33.48 1,915,136 -0.28(-0.82%)
Apr 23, 2018 34.16 34.23 33.22 33.76 2,463,200 -0.24(-0.71%)
Apr 20, 2018 34.20 34.20 33.81 34.00 1,397,431 -0.15(-0.44%)
Apr 19, 2018 33.83 34.28 33.60 34.15 1,830,953 +0.26(+0.76%)
Apr 18, 2018 33.39 34.29 32.98 33.89 2,007,691 +0.51(+1.52%)
Apr 17, 2018 33.15 33.48 33.01 33.38 1,413,458 +0.31(+0.94%)
Apr 16, 2018 32.57 33.24 32.23 33.07 2,322,340 +0.69(+2.14%)
Apr 13, 2018 31.70 32.61 31.56 32.38 2,297,814 +0.93(+2.97%)
Apr 12, 2018 31.22 31.57 30.87 31.44 2,553,875 +0.23(+0.74%)
Apr 11, 2018 30.71 31.33 30.42 31.21 2,051,350 +0.25(+0.81%)
Apr 10, 2018 31.36 31.38 30.80 30.96 2,862,425 +0.29(+0.96%)
Apr 09, 2018 31.25 31.43 30.65 30.67 1,840,637 -0.43(-1.37%)
Apr 06, 2018 31.46 31.83 30.90 31.10 2,124,888 -0.45(-1.41%)
Apr 05, 2018 30.87 31.65 30.87 31.54 1,682,732 +0.76(+2.46%)
Apr 04, 2018 29.96 30.87 29.67 30.79 1,897,897 +0.37(+1.23%)
Apr 03, 2018 30.06 30.55 29.76 30.41 1,884,025 +0.50(+1.67%)
Apr 02, 2018 30.07 30.11 28.91 29.91 3,736,682 -0.27(-0.89%)
Mar 29, 2018 30.18 30.18 30.18 0 +0.60(+2.02%)
Mar 28, 2018 29.79 30.13 29.41 29.58 2,427,554 -0.06(-0.21%)
Mar 27, 2018 30.41 30.60 29.51 29.65 1,922,529 -0.57(-1.89%)
Mar 26, 2018 29.52 30.27 29.47 30.22 2,308,756 +0.96(+3.29%)
Mar 23, 2018 29.76 30.38 29.23 29.25 1,551,955 -0.34(-1.14%)
Mar 22, 2018 29.72 30.23 29.58 29.59 1,588,494 -0.43(-1.42%)
Mar 21, 2018 29.49 30.36 29.49 30.02 2,728,034 +0.61(+2.06%)
Mar 20, 2018 28.36 29.55 28.36 29.41 3,035,223 +1.35(+4.82%)
Mar 19, 2018 28.25 28.32 27.60 28.06 2,036,926 -0.47(-1.65%)
Mar 16, 2018 27.98 28.66 27.80 28.53 1,936,623 +0.70(+2.53%)
Mar 15, 2018 27.46 27.88 26.85 27.83 2,111,642 +0.28(+1.00%)
Mar 14, 2018 27.39 27.82 27.27 27.55 2,650,525 +0.28(+1.04%)
Mar 13, 2018 27.20 27.71 27.04 27.27 3,142,678 +0.05(+0.20%)
Mar 12, 2018 28.37 28.38 27.18 27.22 2,330,871 -1.18(-4.14%)
Mar 09, 2018 28.71 28.84 27.96 28.39 2,357,497 -0.03(-0.09%)
Mar 08, 2018 28.44 28.64 27.66 28.42 2,143,964 +0.18(+0.63%)
Mar 07, 2018 28.68 28.24 1,739,323 +0.21(+0.76%)
Mar 06, 2018 27.73 28.27 27.55 28.03 2,737,606 +0.46(+1.68%)
Mar 05, 2018 27.28 27.80 27.16 27.56 1,529,054 +0.12(+0.42%)
Mar 02, 2018 26.36 27.49 26.23 27.45 1,808,316 +0.83(+3.11%)
Mar 01, 2018 26.09 26.69 25.99 26.62 1,864,868 +0.53(+2.01%)
Feb 28, 2018 27.19 27.38 26.04 26.09 2,318,048 -1.03(-3.81%)
Feb 27, 2018 27.69 28.42 27.13 27.13 3,323,849 -0.57(-2.06%)
Feb 26, 2018 27.01 27.80 26.84 27.70 3,846,228 +0.73(+2.71%)
Feb 23, 2018 26.67 26.99 26.55 26.96 2,498,317 +0.55(+2.07%)
Feb 22, 2018 26.02 26.71 25.91 26.42 1,867,445 +0.48(+1.87%)
Feb 21, 2018 25.87 26.93 25.65 25.93 2,670,823 -0.02(-0.07%)
Feb 20, 2018 26.84 27.11 25.81 25.95 2,896,263 -1.09(-4.04%)
Feb 16, 2018 27.04 27.04 27.04 0 +0.42(+1.59%)
Feb 15, 2018 26.83 27.43 25.96 26.62 3,133,271 -0.01(-0.03%)
Feb 14, 2018 26.09 26.78 25.86 26.63 1,943,821 +0.34(+1.27%)
Feb 13, 2018 25.71 26.35 25.71 26.29 1,591,301 +0.14(+0.54%)
Feb 12, 2018 26.10 26.41 25.89 26.15 1,772,275 +0.40(+1.54%)
Feb 09, 2018 25.78 26.06 24.91 25.76 2,438,871 +0.19(+0.72%)
Feb 08, 2018 26.58 26.65 25.50 25.57 2,138,278 -1.08(-4.04%)
Feb 07, 2018 27.39 27.62 26.58 26.65 3,106,208 -0.71(-2.58%)
Feb 06, 2018 25.84 27.61 25.59 27.35 3,723,499 +0.74(+2.78%)
Feb 05, 2018 26.82 27.56 26.17 26.61 2,087,996 -0.63(-2.33%)
Feb 02, 2018 28.07 28.24 27.19 27.25 1,937,126 -1.20(-4.22%)
Feb 01, 2018 28.48 28.67 27.79 28.45 2,461,094 -0.06(-0.22%)
Jan 31, 2018 28.47 28.62 28.08 28.51 2,702,516 +0.26(+0.94%)
Jan 30, 2018 28.60 28.60 28.29 28.24 2,473,032 -0.33(-1.14%)
Jan 29, 2018 29.00 29.16 28.53 28.57 2,266,714 -0.67(-2.29%)
Jan 26, 2018 29.28 29.50 29.02 29.24 1,099,940 +0.08(+0.27%)
Jan 25, 2018 29.24 29.49 29.07 29.16 1,967,435 +0.11(+0.36%)
Jan 24, 2018 30.37 30.54 28.74 29.05 2,526,016 -1.11(-3.68%)
Jan 23, 2018 30.02 30.32 29.61 30.17 2,331,514 +0.10(+0.32%)
Jan 22, 2018 29.69 30.24 29.53 30.07 2,191,231 +0.44(+1.49%)
Jan 19, 2018 29.72 29.87 29.33 29.63 1,882,991 -0.27(-0.91%)
Jan 18, 2018 30.52 30.59 29.51 29.90 2,396,891 -0.72(-2.36%)
Jan 17, 2018 30.50 30.91 30.38 30.62 2,986,254 +0.18(+0.58%)
Jan 16, 2018 30.81 31.12 30.45 30.45 3,465,837 -0.52(-1.68%)
Jan 12, 2018 30.97 30.97 30.97 0 +0.19(+0.60%)
Jan 11, 2018 30.24 30.97 30.09 30.78 3,644,090 -0.11(-0.37%)
Jan 10, 2018 30.90 2,770,433 -0.05(-0.17%)
Jan 09, 2018 31.78 32.20 30.85 30.95 3,131,951 -0.80(-2.53%)
Jan 08, 2018 31.79 31.88 31.37 31.75 2,067,650 -0.13(-0.41%)
Jan 05, 2018 32.09 32.24 31.81 31.88 2,171,290 -0.06(-0.19%)
Jan 04, 2018 32.06 32.10 31.58 31.95 2,410,584 -0.11(-0.36%)
Jan 03, 2018 32.19 32.63 31.98 32.06 1,900,787 +0.08(+0.25%)
Jan 02, 2018 31.43 32.04 31.34 31.98 1,775,937 +0.72(+2.31%)
Dec 29, 2017 31.26 31.26 31.26 0 +0.07(+0.23%)
Dec 28, 2017 31.44 31.51 30.98 31.19 734,825 -0.19(-0.62%)
Dec 27, 2017 31.13 31.51 30.91 31.38 1,055,640 +0.28(+0.91%)
Dec 26, 2017 30.77 31.17 30.70 31.10 612,103 +0.26(+0.83%)
Dec 22, 2017 30.50 31.10 30.43 30.84 1,342,654 +0.15(+0.49%)
Dec 21, 2017 30.18 30.78 30.09 30.69 2,339,469 +0.64(+2.14%)
Dec 20, 2017 29.17 30.14 29.08 30.05 3,046,436 +1.13(+3.90%)
Dec 19, 2017 29.06 29.37 28.86 28.92 1,646,812 -0.50(-1.71%)
Dec 18, 2017 29.34 29.53 28.95 29.42 2,179,292 +0.26(+0.88%)
Dec 15, 2017 29.02 29.57 28.97 29.17 4,726,676 +0.20(+0.70%)
Dec 14, 2017 29.85 30.17 28.95 28.97 2,484,746 -0.86(-2.90%)
Dec 13, 2017 28.77 29.93 28.67 29.83 2,756,259 +1.06(+3.68%)
Dec 12, 2017 28.39 28.83 28.30 28.77 2,054,194 -0.27(-0.94%)
Dec 11, 2017 29.19 29.36 28.71 29.05 1,305,437 -0.41(-1.38%)
Dec 08, 2017 29.21 29.54 28.88 29.45 2,008,513 +0.53(+1.83%)
Dec 07, 2017 28.42 29.03 28.30 28.92 1,972,458 +0.55(+1.93%)
Dec 06, 2017 28.88 29.13 28.33 28.38 1,766,507 -0.61(-2.10%)
Dec 05, 2017 29.02 29.47 28.86 28.98 2,295,664 +0.25(+0.86%)
Dec 04, 2017 28.22 29.15 28.18 28.74 2,863,581 +0.64(+2.29%)
Dec 01, 2017 28.60 28.70 27.81 28.09 2,428,168 -0.45(-1.58%)
Nov 30, 2017 28.10 28.56 27.85 28.54 2,829,592 +0.59(+2.11%)
Nov 29, 2017 28.51 28.51 27.26 27.95 3,192,816 -0.66(-2.31%)
Nov 28, 2017 28.38 28.78 28.00 28.61 3,314,593 -0.59(-2.02%)
Nov 27, 2017 29.25 29.57 29.12 29.20 1,986,664 -0.02(-0.06%)
Nov 24, 2017 29.64 29.64 29.19 29.22 850,280 -0.41(-1.40%)
Nov 22, 2017 29.63 29.76 29.21 29.64 2,114,286 +0.21(+0.72%)
Nov 21, 2017 29.15 29.48 28.96 29.42 2,776,483 +0.48(+1.68%)
Nov 20, 2017 29.12 29.14 28.85 28.94 1,248,900 -0.13(-0.45%)
Nov 17, 2017 28.75 29.12 28.69 29.07 2,177,592 +0.27(+0.95%)
Nov 16, 2017 28.07 28.97 27.90 28.80 2,309,629 +0.62(+2.19%)
Nov 15, 2017 28.08 28.45 27.67 28.18 2,451,801 -0.06(-0.22%)
Nov 14, 2017 28.17 28.79 27.57 28.24 3,931,356 +1.11(+4.10%)
Nov 13, 2017 27.64 27.84 27.05 27.13 2,996,723 -0.46(-1.66%)
Nov 10, 2017 27.11 27.63 27.03 27.59 2,877,283 +0.63(+2.36%)
Nov 09, 2017 27.45 27.54 26.53 26.96 3,945,994 -0.65(-2.34%)
Nov 08, 2017 27.87 27.92 27.37 27.60 2,493,387 -0.25(-0.91%)
Nov 07, 2017 27.68 27.99 27.49 27.85 2,655,254 +0.38(+1.37%)
Nov 06, 2017 27.44 27.75 27.13 27.48 2,722,324 +0.56(+2.08%)
Nov 03, 2017 26.85 27.38 26.70 26.92 3,838,861 +0.09(+0.33%)
Nov 02, 2017 26.20 27.65 26.06 26.83 6,339,729 +0.69(+2.64%)
Nov 01, 2017 25.72 26.34 25.40 26.14 3,795,850 +0.85(+3.35%)
Oct 31, 2017 25.06 25.38 24.75 25.30 1,938,625 +0.26(+1.05%)
Oct 30, 2017 24.62 25.24 24.39 25.03 2,178,193 +0.52(+2.14%)
Oct 27, 2017 24.11 24.64 24.05 24.51 2,413,430 +0.28(+1.15%)
Oct 26, 2017 24.08 24.50 23.86 24.23 1,769,631 -0.03(-0.11%)
Oct 25, 2017 24.02 24.48 23.82 24.26 1,724,318 +0.30(+1.24%)
Oct 24, 2017 23.70 24.04 23.52 23.96 2,160,754 +0.02(+0.07%)
Oct 23, 2017 24.22 24.41 23.90 23.94 2,015,954 -0.27(-1.12%)
Oct 20, 2017 24.21 24.27 23.74 24.21 1,466,125 +0.13(+0.54%)
Oct 19, 2017 23.86 24.08 23.67 24.08 1,027,946 +0.02(+0.07%)
Oct 18, 2017 24.25 24.47 24.02 24.07 1,734,774 -0.14(-0.58%)
Oct 17, 2017 24.00 24.42 23.93 24.20 2,445,858 +0.31(+1.32%)
Oct 16, 2017 23.88 23.92 23.47 23.89 1,670,992 +0.04(+0.15%)
Oct 13, 2017 23.89 23.93 23.57 23.86 1,313,881 +0.16(+0.66%)
Oct 12, 2017 23.44 23.75 23.24 23.70 1,520,706 +0.09(+0.37%)
Oct 11, 2017 23.59 23.63 23.34 23.61 1,279,919 +0.19(+0.82%)
Oct 10, 2017 23.63 23.63 23.28 23.42 1,086,197 +0.18(+0.79%)
Oct 09, 2017 23.03 23.38 23.02 23.24 1,193,127 +0.20(+0.87%)
Oct 06, 2017 23.08 23.32 22.91 23.03 2,202,302 -0.39(-1.68%)
Oct 05, 2017 23.83 24.10 23.19 23.43 2,590,977 -0.22(-0.92%)
Oct 04, 2017 23.49 23.77 23.35 23.65 1,830,839 +0.15(+0.63%)
Oct 03, 2017 23.59 23.80 23.36 23.50 2,232,655 +0.00(+0.00%)
Oct 02, 2017 24.04 24.17 23.47 23.50 2,905,398 -0.61(-2.54%)
Sep 29, 2017 24.40 24.72 24.06 24.11 3,625,077 -0.20(-0.83%)
Sep 28, 2017 23.33 24.42 23.25 24.31 2,830,222 +1.15(+4.98%)
Sep 27, 2017 23.25 23.40 22.54 23.16 3,088,458 -0.09(-0.38%)
Sep 26, 2017 23.34 23.52 23.18 23.24 2,367,451 -0.13(-0.56%)
Sep 25, 2017 23.03 23.47 22.95 23.38 1,935,220 +0.46(+2.02%)
Sep 22, 2017 22.83 23.17 22.77 22.91 2,396,046 +0.18(+0.81%)
Sep 21, 2017 23.03 23.11 22.69 22.73 2,431,116 -0.32(-1.40%)
Sep 20, 2017 22.60 23.13 22.60 23.05 3,011,800 +0.51(+2.25%)
Sep 19, 2017 22.18 22.81 22.01 22.55 2,125,303 +0.32(+1.45%)
Sep 18, 2017 21.71 22.27 21.71 22.22 2,375,010 +0.54(+2.50%)
Sep 15, 2017 21.68 21.92 21.45 21.68 4,630,239 +0.10(+0.45%)
Sep 14, 2017 22.00 22.10 21.40 21.59 2,686,721 -0.53(-2.41%)
Sep 13, 2017 22.10 22.35 21.86 22.12 2,204,481 +0.08(+0.36%)
Sep 12, 2017 22.10 22.28 21.86 22.04 2,411,166 +0.25(+1.16%)
Sep 11, 2017 22.23 22.32 21.75 21.79 3,306,720 -0.45(-2.00%)
Sep 08, 2017 21.90 22.45 21.90 22.23 3,060,731 +0.39(+1.80%)
Sep 07, 2017 21.38 22.04 21.27 21.84 2,723,954 +0.49(+2.29%)
Sep 06, 2017 21.04 21.60 20.91 21.35 3,520,137 +0.45(+2.17%)
Sep 05, 2017 21.38 21.38 20.38 20.90 2,905,451 -0.75(-3.47%)
Sep 01, 2017 20.73 21.62 20.71 21.65 4,926,899 +0.97(+4.69%)
Aug 31, 2017 21.11 21.23 20.37 20.68 4,653,213 -0.12(-0.59%)
Aug 30, 2017 20.11 20.92 19.91 20.80 6,750,774 +0.87(+4.38%)
Aug 29, 2017 19.74 20.11 19.57 19.93 3,142,901 +0.10(+0.48%)
Aug 28, 2017 18.83 20.03 18.64 19.83 5,554,792 +1.52(+8.30%)
Aug 25, 2017 17.83 18.78 17.83 18.31 4,575,380 +0.59(+3.30%)
Aug 24, 2017 17.47 17.73 17.46 17.73 3,092,245 +0.31(+1.75%)
Aug 23, 2017 17.46 17.49 16.99 17.42 3,351,528 -0.15(-0.85%)
Aug 22, 2017 17.59 17.59 17.35 17.57 2,494,568 +0.06(+0.35%)
Aug 21, 2017 17.66 17.82 17.50 17.51 2,011,105 -0.27(-1.52%)
Aug 18, 2017 17.55 17.89 17.28 17.78 2,223,463 +0.24(+1.34%)
Aug 17, 2017 18.21 18.30 17.47 17.54 3,185,457 -0.84(-4.56%)
Aug 16, 2017 18.76 18.83 18.32 18.38 2,373,122 -0.35(-1.86%)
Aug 15, 2017 18.54 18.82 18.39 18.73 1,218,700 +0.11(+0.61%)
Aug 14, 2017 18.60 18.76 18.42 18.62 1,321,043 +0.14(+0.76%)
Aug 11, 2017 18.29 18.59 18.26 18.48 2,089,930 -0.03(-0.19%)
Aug 10, 2017 18.90 18.99 18.51 18.51 2,760,499 -0.46(-2.45%)
Aug 09, 2017 19.47 19.56 18.97 18.98 2,256,967 -0.54(-2.78%)
Aug 08, 2017 19.93 19.98 19.47 19.52 2,115,044 -0.47(-2.37%)
Aug 07, 2017 20.10 20.29 19.94 19.99 2,516,673 -0.16(-0.77%)
Aug 04, 2017 19.86 20.44 19.82 20.15 3,882,125 +0.31(+1.56%)
Aug 03, 2017 19.52 20.11 19.24 19.84 5,409,128 -0.25(-1.24%)
Aug 02, 2017 19.92 20.43 19.42 20.09 4,470,639 +0.03(+0.13%)
Aug 01, 2017 19.67 20.12 19.48 20.06 2,767,907 +0.46(+2.33%)
Jul 31, 2017 18.81 19.62 18.64 19.61 2,349,650 +0.98(+5.27%)
Jul 28, 2017 19.14 19.36 18.40 18.62 2,833,045 -0.49(-2.57%)
Jul 27, 2017 19.25 19.41 18.91 19.11 2,028,504 -0.04(-0.22%)
Jul 26, 2017 19.21 19.42 18.79 19.16 2,607,889 -0.04(-0.22%)
Jul 25, 2017 18.94 19.50 18.86 19.20 3,407,506 +0.30(+1.59%)
Jul 24, 2017 18.81 18.92 18.66 18.90 1,464,825 +0.09(+0.46%)
Jul 21, 2017 18.82 18.98 18.43 18.81 1,924,968 +0.00(+0.00%)
Jul 20, 2017 19.30 19.34 18.66 18.81 1,734,735 -0.27(-1.40%)
Jul 19, 2017 18.74 19.46 18.74 19.08 1,626,142 +0.34(+1.84%)
Jul 18, 2017 19.30 19.36 18.69 18.74 2,026,873 -0.51(-2.64%)
Jul 17, 2017 18.95 19.35 18.94 19.24 1,182,720 +0.22(+1.18%)
Jul 14, 2017 18.68 19.08 18.64 19.02 1,404,067 +0.34(+1.80%)
Jul 13, 2017 18.84 18.93 18.37 18.68 1,825,389 -0.15(-0.82%)
Jul 12, 2017 19.43 19.56 18.81 18.84 1,735,293 -0.36(-1.88%)
Jul 11, 2017 19.23 19.63 19.02 19.20 1,605,922 -0.11(-0.58%)
Jul 10, 2017 19.04 19.43 18.98 19.31 1,695,754 +0.21(+1.08%)
Jul 07, 2017 18.37 19.14 18.12 19.11 2,540,168 +0.68(+3.69%)
Jul 06, 2017 19.16 19.30 18.37 18.43 2,391,319 -0.75(-3.91%)
Jul 05, 2017 19.46 19.72 18.96 19.17 2,007,129 -0.44(-2.24%)
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.