PBF Energy Inc (NY: PBF )

33.88 +0.66 (+1.99%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 27.17 27.37 26.02 26.08 2,319,478 -1.03(-3.81%)
Feb 27, 2018 27.67 28.40 27.11 27.11 3,325,899 -0.57(-2.06%)
Feb 26, 2018 26.99 27.78 26.82 27.68 3,848,601 +0.73(+2.71%)
Feb 23, 2018 26.66 26.97 26.53 26.95 2,499,858 +0.55(+2.07%)
Feb 22, 2018 26.00 26.69 25.90 26.40 1,868,597 +0.48(+1.87%)
Feb 21, 2018 25.86 26.91 25.63 25.92 2,672,470 -0.02(-0.07%)
Feb 20, 2018 26.82 27.09 25.79 25.93 2,898,049 -1.09(-4.04%)
Feb 16, 2018 27.03 27.03 27.03 0 +0.42(+1.59%)
Feb 15, 2018 26.82 27.41 25.94 26.60 3,135,204 -0.01(-0.03%)
Feb 14, 2018 26.08 26.76 25.85 26.61 1,945,020 +0.33(+1.27%)
Feb 13, 2018 25.70 26.33 25.70 26.28 1,592,282 +0.14(+0.54%)
Feb 12, 2018 26.08 26.39 25.87 26.14 1,773,368 +0.40(+1.54%)
Feb 09, 2018 25.77 26.04 24.89 25.74 2,440,376 +0.19(+0.72%)
Feb 08, 2018 26.56 26.63 25.48 25.56 2,139,597 -1.08(-4.04%)
Feb 07, 2018 27.37 27.60 26.56 26.63 3,108,124 -0.70(-2.58%)
Feb 06, 2018 25.83 27.59 25.57 27.34 3,725,796 +0.74(+2.78%)
Feb 05, 2018 26.81 27.55 26.15 26.60 2,089,283 -0.63(-2.33%)
Feb 02, 2018 28.05 28.23 27.18 27.23 1,938,321 -1.20(-4.22%)
Feb 01, 2018 28.46 28.66 27.78 28.43 2,462,612 -0.06(-0.22%)
Jan 31, 2018 28.45 28.60 28.07 28.49 2,704,183 +0.26(+0.94%)
Jan 30, 2018 28.58 28.58 28.27 28.23 2,474,558 -0.33(-1.14%)
Jan 29, 2018 28.98 29.14 28.52 28.55 2,268,112 -0.67(-2.29%)
Jan 26, 2018 29.27 29.49 29.00 29.22 1,100,618 +0.08(+0.27%)
Jan 25, 2018 29.22 29.47 29.05 29.14 1,968,648 +0.11(+0.36%)
Jan 24, 2018 30.35 30.52 28.72 29.04 2,527,574 -1.11(-3.68%)
Jan 23, 2018 30.01 30.31 29.59 30.15 2,332,952 +0.10(+0.32%)
Jan 22, 2018 29.67 30.22 29.51 30.05 2,192,582 +0.44(+1.49%)
Jan 19, 2018 29.70 29.85 29.31 29.61 1,884,153 -0.27(-0.91%)
Jan 18, 2018 30.50 30.57 29.49 29.88 2,398,369 -0.72(-2.36%)
Jan 17, 2018 30.48 30.89 30.36 30.60 2,988,096 +0.18(+0.58%)
Jan 16, 2018 30.79 31.10 30.43 30.43 3,467,975 -0.52(-1.68%)
Jan 12, 2018 30.95 30.95 30.95 0 +0.18(+0.60%)
Jan 11, 2018 30.23 30.95 30.07 30.76 3,646,338 -0.11(-0.37%)
Jan 10, 2018 30.88 2,772,142 -0.05(-0.17%)
Jan 09, 2018 31.76 32.18 30.83 30.93 3,133,883 -0.80(-2.53%)
Jan 08, 2018 31.77 31.86 31.35 31.73 2,068,925 -0.13(-0.41%)
Jan 05, 2018 32.07 32.22 31.79 31.86 2,172,629 -0.06(-0.19%)
Jan 04, 2018 32.04 32.08 31.56 31.93 2,412,070 -0.11(-0.36%)
Jan 03, 2018 32.17 32.61 31.96 32.04 1,901,959 +0.08(+0.25%)
Jan 02, 2018 31.42 32.02 31.32 31.96 1,777,032 +0.72(+2.31%)
Dec 29, 2017 31.24 31.24 31.24 0 +0.07(+0.23%)
Dec 28, 2017 31.42 31.49 30.96 31.17 735,279 -0.19(-0.62%)
Dec 27, 2017 31.11 31.49 30.89 31.36 1,056,291 +0.28(+0.91%)
Dec 26, 2017 30.75 31.15 30.68 31.08 612,481 +0.26(+0.83%)
Dec 22, 2017 30.48 31.08 30.41 30.82 1,343,483 +0.15(+0.49%)
Dec 21, 2017 30.16 30.76 30.07 30.68 2,340,912 +0.64(+2.14%)
Dec 20, 2017 29.15 30.12 29.06 30.03 3,048,315 +1.13(+3.90%)
Dec 19, 2017 29.05 29.35 28.84 28.90 1,647,828 -0.50(-1.71%)
Dec 18, 2017 29.32 29.51 28.93 29.41 2,180,637 +0.26(+0.88%)
Dec 15, 2017 29.00 29.55 28.95 29.15 4,729,592 +0.20(+0.70%)
Dec 14, 2017 29.83 30.16 28.93 28.95 2,486,279 -0.86(-2.90%)
Dec 13, 2017 28.75 29.91 28.65 29.81 2,757,959 +1.06(+3.68%)
Dec 12, 2017 28.38 28.82 28.28 28.75 2,055,461 -0.27(-0.94%)
Dec 11, 2017 29.17 29.34 28.69 29.03 1,306,242 -0.41(-1.38%)
Dec 08, 2017 29.19 29.53 28.86 29.43 2,009,752 +0.53(+1.83%)
Dec 07, 2017 28.40 29.01 28.29 28.90 1,973,674 +0.55(+1.93%)
Dec 06, 2017 28.86 29.12 28.31 28.36 1,767,596 -0.61(-2.10%)
Dec 05, 2017 29.00 29.45 28.84 28.97 2,297,080 +0.25(+0.86%)
Dec 04, 2017 28.20 29.13 28.16 28.72 2,865,347 +0.64(+2.29%)
Dec 01, 2017 28.59 28.68 27.79 28.08 2,429,665 -0.45(-1.58%)
Nov 30, 2017 28.08 28.54 27.83 28.53 2,831,337 +0.59(+2.11%)
Nov 29, 2017 28.49 28.49 27.25 27.93 3,194,785 -0.66(-2.31%)
Nov 28, 2017 28.36 28.76 27.98 28.60 3,316,638 -0.59(-2.02%)
Nov 27, 2017 29.23 29.56 29.11 29.19 1,987,890 -0.02(-0.06%)
Nov 24, 2017 29.63 29.63 29.17 29.20 850,805 -0.41(-1.40%)
Nov 22, 2017 29.61 29.74 29.19 29.62 2,115,590 +0.21(+0.72%)
Nov 21, 2017 29.13 29.46 28.94 29.41 2,778,195 +0.48(+1.68%)
Nov 20, 2017 29.11 29.12 28.83 28.92 1,249,671 -0.13(-0.46%)
Nov 17, 2017 28.73 29.10 28.67 29.05 2,178,935 +0.27(+0.95%)
Nov 16, 2017 28.05 28.95 27.88 28.78 2,311,054 +0.62(+2.19%)
Nov 15, 2017 28.07 28.43 27.65 28.16 2,453,313 -0.06(-0.22%)
Nov 14, 2017 28.16 28.77 27.56 28.23 3,933,780 +1.11(+4.09%)
Nov 13, 2017 27.63 27.82 27.03 27.12 2,998,572 -0.46(-1.66%)
Nov 10, 2017 27.10 27.61 27.02 27.57 2,879,058 +0.63(+2.35%)
Nov 09, 2017 27.44 27.52 26.51 26.94 3,948,428 -0.65(-2.34%)
Nov 08, 2017 27.86 27.91 27.36 27.58 2,494,925 -0.25(-0.91%)
Nov 07, 2017 27.66 27.97 27.47 27.84 2,656,891 +0.38(+1.37%)
Nov 06, 2017 27.42 27.73 27.11 27.46 2,724,003 +0.56(+2.08%)
Nov 03, 2017 26.83 27.37 26.69 26.90 3,841,228 +0.09(+0.33%)
Nov 02, 2017 26.18 27.63 26.04 26.82 6,343,639 +0.69(+2.64%)
Nov 01, 2017 25.70 26.33 25.39 26.13 3,798,191 +0.85(+3.35%)
Oct 31, 2017 25.05 25.37 24.74 25.28 1,939,820 +0.26(+1.05%)
Oct 30, 2017 24.60 25.23 24.37 25.02 2,179,536 +0.52(+2.14%)
Oct 27, 2017 24.09 24.63 24.03 24.50 2,414,919 +0.28(+1.15%)
Oct 26, 2017 24.07 24.49 23.84 24.22 1,770,723 -0.03(-0.11%)
Oct 25, 2017 24.01 24.46 23.81 24.24 1,725,382 +0.30(+1.24%)
Oct 24, 2017 23.68 24.02 23.51 23.95 2,162,087 +0.02(+0.07%)
Oct 23, 2017 24.21 24.39 23.89 23.93 2,017,197 -0.27(-1.12%)
Oct 20, 2017 24.20 24.26 23.73 24.20 1,467,029 +0.13(+0.54%)
Oct 19, 2017 23.85 24.07 23.66 24.07 1,028,580 +0.02(+0.07%)
Oct 18, 2017 24.23 24.45 24.01 24.05 1,735,844 -0.14(-0.58%)
Oct 17, 2017 23.98 24.41 23.91 24.19 2,447,367 +0.31(+1.32%)
Oct 16, 2017 23.87 23.90 23.46 23.88 1,672,023 +0.04(+0.15%)
Oct 13, 2017 23.88 23.92 23.55 23.84 1,314,691 +0.16(+0.66%)
Oct 12, 2017 23.42 23.74 23.23 23.68 1,521,644 +0.09(+0.37%)
Oct 11, 2017 23.57 23.62 23.33 23.60 1,280,708 +0.19(+0.82%)
Oct 10, 2017 23.61 23.61 23.27 23.40 1,086,867 +0.18(+0.79%)
Oct 09, 2017 23.02 23.36 23.00 23.22 1,193,863 +0.20(+0.87%)
Oct 06, 2017 23.06 23.31 22.90 23.02 2,203,660 -0.39(-1.68%)
Oct 05, 2017 23.81 24.09 23.18 23.41 2,592,575 -0.22(-0.92%)
Oct 04, 2017 23.47 23.75 23.33 23.63 1,831,968 +0.15(+0.63%)
Oct 03, 2017 23.57 23.79 23.34 23.48 2,234,032 +0.00(+0.00%)
Oct 02, 2017 24.02 24.15 23.46 23.48 2,907,190 -0.61(-2.54%)
Sep 29, 2017 24.38 24.70 24.04 24.09 3,627,312 -0.20(-0.83%)
Sep 28, 2017 23.32 24.41 23.24 24.29 2,831,967 +1.15(+4.98%)
Sep 27, 2017 23.24 23.39 22.52 23.14 3,090,363 -0.09(-0.38%)
Sep 26, 2017 23.33 23.51 23.17 23.23 2,368,911 -0.13(-0.56%)
Sep 25, 2017 23.01 23.46 22.93 23.36 1,936,413 +0.46(+2.02%)
Sep 22, 2017 22.81 23.16 22.76 22.90 2,397,523 +0.18(+0.81%)
Sep 21, 2017 23.01 23.10 22.67 22.72 2,432,615 -0.32(-1.40%)
Sep 20, 2017 22.58 23.12 22.58 23.04 3,013,658 +0.51(+2.25%)
Sep 19, 2017 22.17 22.80 22.00 22.53 2,126,613 +0.32(+1.45%)
Sep 18, 2017 21.69 22.25 21.69 22.21 2,376,475 +0.54(+2.50%)
Sep 15, 2017 21.67 21.90 21.43 21.67 4,633,094 +0.10(+0.45%)
Sep 14, 2017 21.99 22.09 21.39 21.57 2,688,378 -0.53(-2.41%)
Sep 13, 2017 22.09 22.34 21.84 22.10 2,205,841 +0.08(+0.36%)
Sep 12, 2017 22.09 22.26 21.84 22.03 2,412,653 +0.25(+1.16%)
Sep 11, 2017 22.22 22.31 21.73 21.77 3,308,759 -0.45(-2.00%)
Sep 08, 2017 21.89 22.44 21.89 22.22 3,062,619 +0.39(+1.80%)
Sep 07, 2017 21.36 22.03 21.26 21.83 2,725,633 +0.49(+2.29%)
Sep 06, 2017 21.03 21.59 20.90 21.34 3,522,308 +0.45(+2.17%)
Sep 05, 2017 21.37 21.37 20.37 20.88 2,907,242 -0.75(-3.47%)
Sep 01, 2017 20.72 21.60 20.70 21.63 4,929,938 +0.97(+4.69%)
Aug 31, 2017 21.09 21.22 20.36 20.66 4,656,083 -0.12(-0.59%)
Aug 30, 2017 20.10 20.91 19.90 20.79 6,754,938 +0.87(+4.38%)
Aug 29, 2017 19.73 20.10 19.56 19.91 3,144,839 +0.10(+0.48%)
Aug 28, 2017 18.81 20.02 18.63 19.82 5,558,218 +1.52(+8.30%)
Aug 25, 2017 17.82 18.77 17.82 18.30 4,578,202 +0.58(+3.30%)
Aug 24, 2017 17.46 17.72 17.44 17.71 3,094,152 +0.31(+1.75%)
Aug 23, 2017 17.45 17.48 16.98 17.41 3,353,595 -0.15(-0.84%)
Aug 22, 2017 17.58 17.58 17.34 17.56 2,496,106 +0.06(+0.35%)
Aug 21, 2017 17.65 17.81 17.49 17.50 2,012,345 -0.27(-1.52%)
Aug 18, 2017 17.54 17.88 17.27 17.77 2,224,834 +0.24(+1.34%)
Aug 17, 2017 18.19 18.29 17.46 17.53 3,187,422 -0.84(-4.56%)
Aug 16, 2017 18.74 18.81 18.31 18.37 2,374,585 -0.35(-1.86%)
Aug 15, 2017 18.53 18.81 18.38 18.72 1,219,451 +0.11(+0.61%)
Aug 14, 2017 18.59 18.75 18.41 18.61 1,321,858 +0.14(+0.76%)
Aug 11, 2017 18.28 18.58 18.25 18.47 2,091,219 -0.03(-0.19%)
Aug 10, 2017 18.89 18.97 18.50 18.50 2,762,202 -0.46(-2.45%)
Aug 09, 2017 19.46 19.55 18.96 18.96 2,258,359 -0.54(-2.78%)
Aug 08, 2017 19.92 19.97 19.46 19.51 2,116,348 -0.47(-2.37%)
Aug 07, 2017 20.09 20.27 19.92 19.98 2,518,225 -0.15(-0.77%)
Aug 04, 2017 19.85 20.43 19.81 20.14 3,884,519 +0.31(+1.56%)
Aug 03, 2017 19.51 20.10 19.23 19.83 5,412,464 -0.25(-1.24%)
Aug 02, 2017 19.90 20.41 19.41 20.07 4,473,396 +0.03(+0.13%)
Aug 01, 2017 19.65 20.11 19.47 20.05 2,769,614 +0.46(+2.33%)
Jul 31, 2017 18.80 19.61 18.63 19.59 2,351,099 +0.98(+5.27%)
Jul 28, 2017 19.13 19.34 18.39 18.61 2,834,791 -0.49(-2.57%)
Jul 27, 2017 19.24 19.40 18.90 19.10 2,029,755 -0.04(-0.23%)
Jul 26, 2017 19.20 19.41 18.78 19.15 2,609,497 -0.04(-0.22%)
Jul 25, 2017 18.93 19.49 18.84 19.19 3,409,608 +0.30(+1.59%)
Jul 24, 2017 18.80 18.91 18.65 18.89 1,465,728 +0.09(+0.46%)
Jul 21, 2017 18.81 18.96 18.41 18.80 1,926,155 +0.00(+0.00%)
Jul 20, 2017 19.28 19.33 18.65 18.80 1,735,804 -0.27(-1.40%)
Jul 19, 2017 18.73 19.45 18.72 19.07 1,627,145 +0.34(+1.84%)
Jul 18, 2017 19.28 19.35 18.68 18.72 2,028,123 -0.51(-2.64%)
Jul 17, 2017 18.94 19.34 18.93 19.23 1,183,449 +0.22(+1.18%)
Jul 14, 2017 18.67 19.07 18.63 19.01 1,404,933 +0.34(+1.80%)
Jul 13, 2017 18.83 18.92 18.35 18.67 1,826,514 -0.15(-0.82%)
Jul 12, 2017 19.42 19.55 18.80 18.83 1,736,363 -0.36(-1.88%)
Jul 11, 2017 19.21 19.62 19.01 19.19 1,606,912 -0.11(-0.58%)
Jul 10, 2017 19.03 19.42 18.96 19.30 1,696,799 +0.21(+1.08%)
Jul 07, 2017 18.35 19.13 18.10 19.09 2,541,735 +0.68(+3.69%)
Jul 06, 2017 19.15 19.29 18.35 18.41 2,392,793 -0.75(-3.91%)
Jul 05, 2017 19.45 19.70 18.95 19.16 2,008,367 -0.44(-2.24%)
Jul 03, 2017 19.25 19.73 19.25 19.60 749,494 +0.45(+2.34%)
Jun 30, 2017 19.16 19.54 18.83 19.15 1,792,075 +0.12(+0.63%)
Jun 29, 2017 19.49 19.62 18.90 19.03 2,280,057 -0.34(-1.73%)
Jun 28, 2017 19.71 19.95 19.33 19.37 3,161,326 -0.22(-1.14%)
Jun 27, 2017 19.46 20.01 19.37 19.59 1,669,557 +0.25(+1.29%)
Jun 26, 2017 19.18 19.66 19.05 19.34 1,563,048 +0.19(+0.99%)
Jun 23, 2017 18.82 19.20 18.59 19.15 2,225,912 +0.44(+2.35%)
Jun 22, 2017 18.67 19.05 18.53 18.72 1,670,213 +0.22(+1.21%)
Jun 21, 2017 18.52 18.98 18.15 18.49 2,618,474 -0.09(-0.46%)
Jun 20, 2017 18.56 18.86 18.32 18.58 2,943,581 -0.65(-3.36%)
Jun 19, 2017 18.90 19.27 18.75 19.22 2,018,228 +0.45(+2.38%)
Jun 16, 2017 17.91 18.86 17.77 18.78 6,188,703 +1.00(+5.61%)
Jun 15, 2017 18.01 18.49 17.68 17.78 4,100,317 -0.27(-1.48%)
Jun 14, 2017 18.98 18.99 17.79 18.04 3,469,233 -1.03(-5.41%)
Jun 13, 2017 19.03 19.46 18.91 19.08 2,571,932 +0.08(+0.41%)
Jun 12, 2017 19.40 19.64 18.72 19.00 3,340,323 -0.27(-1.38%)
Jun 09, 2017 18.20 19.35 18.15 19.27 3,786,297 +1.00(+5.46%)
Jun 08, 2017 17.85 18.44 17.85 18.27 2,977,760 +0.42(+2.36%)
Jun 07, 2017 17.67 17.95 17.36 17.85 2,202,540 +0.00(+0.00%)
Jun 06, 2017 17.63 17.87 17.31 17.85 2,171,549 +0.15(+0.83%)
Jun 05, 2017 17.12 17.89 17.09 17.70 2,989,455 +0.50(+2.90%)
Jun 02, 2017 17.21 17.36 17.04 17.20 2,456,095 -0.09(-0.50%)
Jun 01, 2017 16.79 17.29 16.64 17.29 3,373,977 +0.66(+3.99%)
May 31, 2017 16.62 16.67 15.90 16.62 6,281,106 -0.04(-0.26%)
May 30, 2017 17.23 17.29 16.62 16.67 3,373,969 -0.67(-3.87%)
May 26, 2017 17.52 17.61 17.07 17.34 2,992,121 -0.18(-1.03%)
May 25, 2017 18.01 18.30 17.38 17.52 2,858,966 -0.54(-3.00%)
May 24, 2017 18.57 18.89 17.92 18.06 2,279,125 -0.47(-2.55%)
May 23, 2017 18.75 18.75 18.29 18.53 2,004,309 -0.18(-0.97%)
May 22, 2017 18.82 19.12 18.69 18.72 1,950,703 -0.04(-0.23%)
May 19, 2017 18.41 18.90 18.31 18.76 2,243,494 +0.46(+2.49%)
May 18, 2017 18.37 18.54 18.16 18.30 1,815,451 -0.08(-0.42%)
May 17, 2017 18.43 18.59 18.17 18.38 2,332,694 -0.05(-0.28%)
May 16, 2017 18.70 18.90 18.12 18.43 3,054,876 -0.39(-2.06%)
May 15, 2017 19.28 19.65 18.81 18.82 2,720,785 -0.27(-1.40%)
May 12, 2017 19.06 19.21 18.91 19.09 2,477,195 +0.00(+0.00%)
May 11, 2017 19.28 19.29 18.86 19.09 2,991,037 -0.10(-0.53%)
May 10, 2017 18.92 19.27 18.63 19.19 3,643,492 +0.28(+1.48%)
May 09, 2017 18.63 18.97 18.49 18.91 3,369,315 +0.27(+1.46%)
May 08, 2017 18.10 18.68 18.01 18.64 2,895,781 +0.55(+3.05%)
May 05, 2017 17.54 18.11 17.23 18.08 3,688,712 +0.59(+3.40%)
May 04, 2017 18.64 18.71 17.23 17.49 4,698,555 -1.00(-5.42%)
May 03, 2017 18.40 18.60 18.10 18.49 3,778,975 -0.01(-0.05%)
May 02, 2017 18.83 18.88 18.34 18.50 3,831,169 -0.28(-1.49%)
May 01, 2017 18.92 19.03 18.68 18.78 3,879,939 -0.17(-0.90%)
Apr 28, 2017 19.58 19.65 18.57 18.95 6,343,958 -0.66(-3.38%)
Apr 27, 2017 19.45 19.82 19.13 19.61 23,215,272 +0.15(+0.79%)
Apr 26, 2017 19.88 19.97 19.41 19.46 10,715,940 +0.31(+1.60%)
Apr 25, 2017 19.09 19.21 18.83 19.15 2,576,217 +0.22(+1.17%)
Apr 24, 2017 18.57 19.14 18.43 18.93 3,014,171 +0.62(+3.38%)
Apr 21, 2017 17.53 18.47 17.51 18.31 2,316,841 +0.81(+4.66%)
Apr 20, 2017 17.36 17.65 17.29 17.50 1,450,542 +0.20(+1.13%)
Apr 19, 2017 17.68 17.77 17.18 17.30 2,352,341 -0.24(-1.36%)
Apr 18, 2017 17.55 17.76 17.17 17.54 2,079,461 -0.14(-0.77%)
Apr 17, 2017 17.74 17.86 17.49 17.68 1,694,235 +0.09(+0.53%)
Apr 13, 2017 17.95 18.14 17.56 17.58 1,795,838 -0.23(-1.29%)
Apr 12, 2017 18.02 18.23 17.77 17.81 1,963,750 -0.16(-0.90%)
Apr 11, 2017 17.84 17.98 17.46 17.97 2,437,832 +0.08(+0.43%)
Apr 10, 2017 17.74 18.31 17.63 17.90 2,341,858 +0.23(+1.30%)
Apr 07, 2017 17.44 17.92 17.33 17.67 1,678,408 +0.28(+1.61%)
Apr 06, 2017 17.58 17.72 17.18 17.39 2,585,530 -0.17(-0.97%)
Apr 05, 2017 18.81 18.95 17.55 17.56 3,768,342 -1.06(-5.70%)
Apr 04, 2017 18.69 18.78 18.43 18.62 2,229,254 -0.05(-0.27%)
Apr 03, 2017 18.78 18.92 18.43 18.67 1,862,966 -0.15(-0.81%)
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%)
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.