PBF Energy Inc (NY: PBF )

15.65 USD +0.26 (+1.72%)
Streaming Delayed Price Updated: 1:04 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 33.90 33.90 33.90 0 +0.67(+2.02%)
Mar 28, 2018 33.46 33.84 33.03 33.23 2,161,168 -0.07(-0.21%)
Mar 27, 2018 34.16 34.37 33.15 33.30 1,711,562 -0.64(-1.89%)
Mar 26, 2018 33.16 34.00 33.10 33.94 2,055,407 +1.08(+3.29%)
Mar 23, 2018 33.43 34.13 32.83 32.86 1,381,653 -0.38(-1.14%)
Mar 22, 2018 33.38 33.96 33.23 33.24 1,414,182 -0.48(-1.42%)
Mar 21, 2018 33.13 34.10 33.13 33.72 2,428,675 +0.68(+2.06%)
Mar 20, 2018 31.85 33.19 31.85 33.04 2,702,155 +1.52(+4.82%)
Mar 19, 2018 31.73 31.81 31.00 31.52 1,813,406 -0.53(-1.65%)
Mar 16, 2018 31.43 32.19 31.23 32.05 1,724,109 +0.79(+2.53%)
Mar 15, 2018 30.84 31.32 30.16 31.26 1,879,923 +0.31(+1.00%)
Mar 14, 2018 30.77 31.25 30.63 30.95 2,359,672 +0.32(+1.04%)
Mar 13, 2018 30.55 31.12 30.37 30.63 2,797,819 +0.06(+0.20%)
Mar 12, 2018 31.87 31.88 30.53 30.57 2,075,095 -1.32(-4.14%)
Mar 09, 2018 32.25 32.40 31.41 31.89 2,098,799 -0.03(-0.09%)
Mar 08, 2018 31.94 32.17 31.07 31.92 1,908,698 +0.20(+0.63%)
Mar 07, 2018 32.22 31.72 1,548,460 +0.24(+0.76%)
Mar 06, 2018 31.15 31.76 30.95 31.48 2,437,197 +0.52(+1.68%)
Mar 05, 2018 30.64 31.23 30.51 30.96 1,361,265 +0.13(+0.42%)
Mar 02, 2018 29.61 30.88 29.46 30.83 1,609,882 +0.93(+3.11%)
Mar 01, 2018 29.31 29.98 29.19 29.90 1,660,228 +0.59(+2.01%)
Feb 28, 2018 30.54 30.76 29.25 29.31 2,063,679 -1.16(-3.81%)
Feb 27, 2018 31.10 31.92 30.47 30.47 2,959,109 -0.94(-2.99%)
Feb 26, 2018 30.63 31.53 30.44 31.41 3,391,461 +0.83(+2.71%)
Feb 23, 2018 30.25 30.61 30.11 30.58 2,202,923 +0.62(+2.07%)
Feb 22, 2018 29.51 30.29 29.39 29.96 1,646,644 +0.55(+1.87%)
Feb 21, 2018 29.34 30.54 29.09 29.41 2,355,032 -0.02(-0.07%)
Feb 20, 2018 30.44 30.74 29.27 29.43 2,553,817 -1.24(-4.04%)
Feb 16, 2018 30.67 30.67 30.67 0 +0.48(+1.59%)
Feb 15, 2018 30.43 31.11 29.44 30.19 2,762,802 -0.01(-0.03%)
Feb 14, 2018 29.59 30.37 29.33 30.20 1,713,989 +0.38(+1.27%)
Feb 13, 2018 29.16 29.88 29.16 29.82 1,403,150 +0.16(+0.54%)
Feb 12, 2018 29.60 29.95 29.36 29.66 1,562,726 +0.45(+1.54%)
Feb 09, 2018 29.24 29.55 28.25 29.21 2,150,506 +0.21(+0.72%)
Feb 08, 2018 30.14 30.22 28.92 29.00 1,885,454 -1.22(-4.04%)
Feb 07, 2018 31.06 31.32 30.14 30.22 2,738,939 -0.80(-2.58%)
Feb 06, 2018 29.31 31.31 29.02 31.02 3,283,243 +0.84(+2.78%)
Feb 05, 2018 30.42 31.26 29.68 30.18 1,841,117 -0.72(-2.33%)
Feb 02, 2018 31.83 32.03 30.84 30.90 1,708,086 -1.36(-4.22%)
Feb 01, 2018 32.30 32.52 31.52 32.26 2,170,101 -0.07(-0.22%)
Jan 31, 2018 32.29 32.46 31.85 32.33 2,382,978 +0.30(+0.94%)
Jan 30, 2018 32.43 32.43 32.08 32.03 2,180,628 -0.37(-1.14%)
Jan 29, 2018 32.89 33.06 32.36 32.40 1,998,704 -0.76(-2.29%)
Jan 26, 2018 33.21 33.46 32.91 33.16 969,886 +0.09(+0.27%)
Jan 25, 2018 33.16 33.44 32.97 33.07 1,734,811 +0.12(+0.36%)
Jan 24, 2018 34.44 34.63 32.59 32.95 2,227,347 -1.26(-3.68%)
Jan 23, 2018 34.05 34.39 33.58 34.21 2,055,842 +0.11(+0.32%)
Jan 22, 2018 33.67 34.29 33.49 34.10 1,932,146 +0.50(+1.49%)
Jan 19, 2018 33.70 33.87 33.26 33.60 1,660,352 -0.31(-0.91%)
Jan 18, 2018 34.61 34.69 33.47 33.91 2,113,489 -0.82(-2.36%)
Jan 17, 2018 34.59 35.05 34.45 34.73 2,633,168 +0.20(+0.58%)
Jan 16, 2018 34.94 35.29 34.53 34.53 3,056,046 -0.59(-1.68%)
Jan 12, 2018 35.12 35.12 35.12 0 +0.21(+0.60%)
Jan 11, 2018 34.30 35.12 34.12 34.91 3,213,223 -0.13(-0.37%)
Jan 10, 2018 35.04 2,442,865 -0.06(-0.17%)
Jan 09, 2018 36.04 36.52 34.99 35.10 2,761,638 -0.91(-2.53%)
Jan 08, 2018 36.05 36.15 35.58 36.01 1,823,177 -0.15(-0.41%)
Jan 05, 2018 36.39 36.56 36.08 36.16 1,914,563 -0.07(-0.19%)
Jan 04, 2018 36.36 36.40 35.81 36.23 2,125,563 -0.13(-0.36%)
Jan 03, 2018 36.51 37.01 36.27 36.36 1,676,043 +0.09(+0.25%)
Jan 02, 2018 35.65 36.34 35.54 36.27 1,565,955 +0.82(+2.31%)
Dec 29, 2017 35.45 35.45 35.45 0 +0.08(+0.23%)
Dec 28, 2017 35.66 35.74 35.13 35.37 647,942 -0.22(-0.62%)
Dec 27, 2017 35.30 35.73 35.05 35.59 930,824 +0.32(+0.91%)
Dec 26, 2017 34.90 35.35 34.82 35.27 539,730 +0.29(+0.83%)
Dec 22, 2017 34.59 35.27 34.51 34.98 1,183,903 +0.17(+0.49%)
Dec 21, 2017 34.23 34.90 34.12 34.81 2,062,857 +0.73(+2.14%)
Dec 20, 2017 33.08 34.18 32.97 34.08 2,686,234 +1.28(+3.90%)
Dec 19, 2017 32.96 33.30 32.73 32.80 1,452,098 -0.57(-1.71%)
Dec 18, 2017 33.27 33.49 32.83 33.37 1,921,619 +0.29(+0.88%)
Dec 15, 2017 32.91 33.53 32.85 33.08 4,167,807 +0.23(+0.70%)
Dec 14, 2017 33.85 34.22 32.83 32.85 2,190,957 -0.98(-2.90%)
Dec 13, 2017 32.63 33.94 32.51 33.83 2,430,367 +1.20(+3.68%)
Dec 12, 2017 32.20 32.70 32.09 32.63 1,811,312 -0.31(-0.94%)
Dec 11, 2017 33.10 33.30 32.56 32.94 1,151,086 -0.46(-1.38%)
Dec 08, 2017 33.13 33.51 32.75 33.40 1,771,032 +0.60(+1.83%)
Dec 07, 2017 32.23 32.92 32.10 32.80 1,739,240 +0.62(+1.93%)
Dec 06, 2017 32.75 33.04 32.13 32.18 1,557,640 -0.69(-2.10%)
Dec 05, 2017 32.91 33.42 32.73 32.87 2,024,231 +0.28(+0.86%)
Dec 04, 2017 32.00 33.06 31.96 32.59 2,524,999 +0.73(+2.29%)
Dec 01, 2017 32.44 32.55 31.54 31.86 2,141,068 -0.51(-1.58%)
Nov 30, 2017 31.87 32.39 31.58 32.37 2,495,029 +0.67(+2.11%)
Nov 29, 2017 32.33 32.33 30.92 31.70 2,815,306 -0.75(-2.31%)
Nov 28, 2017 32.18 32.64 31.75 32.45 2,922,685 -0.67(-2.02%)
Nov 27, 2017 33.17 33.54 33.03 33.12 1,751,767 -0.02(-0.06%)
Nov 24, 2017 33.62 33.62 33.10 33.14 749,746 -0.47(-1.40%)
Nov 22, 2017 33.60 33.75 33.13 33.61 1,864,299 +0.24(+0.72%)
Nov 21, 2017 33.06 33.43 32.84 33.37 2,448,199 +0.55(+1.68%)
Nov 20, 2017 33.03 33.05 32.72 32.82 1,101,234 -0.15(-0.45%)
Nov 17, 2017 32.60 33.02 32.54 32.97 1,920,120 +0.31(+0.95%)
Nov 16, 2017 31.83 32.85 31.64 32.66 2,036,545 +0.70(+2.19%)
Nov 15, 2017 31.85 32.26 31.38 31.96 2,161,907 -0.07(-0.22%)
Nov 14, 2017 31.95 32.65 31.27 32.03 3,466,523 +1.26(+4.09%)
Nov 13, 2017 31.35 31.57 30.67 30.77 2,642,399 -0.52(-1.66%)
Nov 10, 2017 30.75 31.33 30.66 31.29 2,537,081 +0.42(+1.36%)
Nov 09, 2017 31.44 31.54 30.38 30.87 3,445,617 -0.74(-2.34%)
Nov 08, 2017 31.92 31.98 31.35 31.61 2,177,210 -0.29(-0.91%)
Nov 07, 2017 31.70 32.05 31.48 31.90 2,318,551 +0.43(+1.37%)
Nov 06, 2017 31.42 31.78 31.07 31.47 2,377,116 +0.64(+2.08%)
Nov 03, 2017 30.75 31.36 30.58 30.83 3,352,069 +0.10(+0.33%)
Nov 02, 2017 30.00 31.67 29.84 30.73 5,535,811 +0.79(+2.64%)
Nov 01, 2017 29.45 30.17 29.09 29.94 3,314,512 +0.97(+3.35%)
Oct 31, 2017 28.70 29.07 28.35 28.97 1,692,795 +0.30(+1.05%)
Oct 30, 2017 28.19 28.91 27.93 28.67 1,901,984 +0.60(+2.14%)
Oct 27, 2017 27.61 28.22 27.54 28.07 2,107,392 +0.32(+1.15%)
Oct 26, 2017 27.58 28.06 27.32 27.75 1,545,231 -0.03(-0.11%)
Oct 25, 2017 27.51 28.03 27.28 27.78 1,505,664 +0.34(+1.24%)
Oct 24, 2017 27.14 27.53 26.94 27.44 1,886,757 +0.02(+0.07%)
Oct 23, 2017 27.74 27.95 27.38 27.42 1,760,318 -0.31(-1.12%)
Oct 20, 2017 27.73 27.80 27.19 27.73 1,280,211 +0.15(+0.54%)
Oct 19, 2017 27.33 27.58 27.11 27.58 897,596 +0.02(+0.07%)
Oct 18, 2017 27.77 28.02 27.51 27.56 1,514,794 -0.16(-0.58%)
Oct 17, 2017 27.48 27.97 27.40 27.72 2,135,708 +0.36(+1.32%)
Oct 16, 2017 27.35 27.39 26.88 27.36 1,459,100 +0.04(+0.15%)
Oct 13, 2017 27.36 27.41 26.99 27.32 1,147,273 +0.18(+0.66%)
Oct 12, 2017 26.84 27.20 26.62 27.14 1,327,871 +0.10(+0.37%)
Oct 11, 2017 27.01 27.07 26.73 27.04 1,117,617 +0.22(+0.82%)
Oct 10, 2017 27.06 27.06 26.66 26.82 948,461 +0.21(+0.79%)
Oct 09, 2017 26.38 26.77 26.36 26.61 1,041,831 +0.23(+0.87%)
Oct 06, 2017 26.43 26.71 26.24 26.38 1,923,036 -0.45(-1.68%)
Oct 05, 2017 27.29 27.60 26.56 26.83 2,262,425 -0.25(-0.92%)
Oct 04, 2017 26.90 27.22 26.74 27.08 1,598,677 +0.17(+0.63%)
Oct 03, 2017 27.01 27.26 26.75 26.91 1,949,540 +0.00(+0.00%)
Oct 02, 2017 27.53 27.67 26.88 26.91 2,536,975 -0.70(-2.54%)
Sep 29, 2017 27.94 28.31 27.55 27.61 3,165,394 -0.23(-0.83%)
Sep 28, 2017 26.72 27.97 26.63 27.84 2,471,332 +1.32(+4.98%)
Sep 27, 2017 26.63 26.80 25.81 26.52 2,696,822 -0.10(-0.38%)
Sep 26, 2017 26.73 26.94 26.55 26.62 2,067,243 -0.15(-0.56%)
Sep 25, 2017 26.37 26.88 26.28 26.77 1,689,822 +0.53(+2.02%)
Sep 22, 2017 26.14 26.54 26.08 26.24 2,092,212 +0.21(+0.81%)
Sep 21, 2017 26.37 26.47 25.98 26.03 2,122,835 -0.37(-1.40%)
Sep 20, 2017 25.88 26.49 25.88 26.40 2,629,885 +0.58(+2.25%)
Sep 19, 2017 25.40 26.12 25.21 25.82 1,855,801 +0.37(+1.45%)
Sep 18, 2017 24.86 25.50 24.86 25.45 2,073,844 +0.62(+2.50%)
Sep 15, 2017 24.83 25.10 24.56 24.83 4,043,095 +0.11(+0.44%)
Sep 14, 2017 25.20 25.31 24.51 24.72 2,346,028 -0.61(-2.41%)
Sep 13, 2017 25.31 25.60 25.03 25.33 1,924,939 +0.09(+0.36%)
Sep 12, 2017 25.31 25.51 25.03 25.24 2,105,415 +0.29(+1.16%)
Sep 11, 2017 25.46 25.56 24.91 24.95 2,887,407 -0.51(-2.00%)
Sep 08, 2017 25.08 25.71 25.08 25.46 2,672,611 +0.45(+1.80%)
Sep 07, 2017 24.48 25.24 24.36 25.01 2,378,539 +0.56(+2.29%)
Sep 06, 2017 24.10 24.74 23.95 24.45 3,073,761 +0.52(+2.17%)
Sep 05, 2017 24.49 24.49 23.34 23.93 2,537,021 -0.86(-3.47%)
Sep 01, 2017 23.74 24.75 23.72 24.79 4,302,137 +1.11(+4.69%)
Aug 31, 2017 24.17 24.32 23.33 23.68 4,063,156 -0.14(-0.59%)
Aug 30, 2017 23.03 23.96 22.80 23.82 5,894,733 +1.00(+4.38%)
Aug 29, 2017 22.61 23.03 22.41 22.82 2,744,361 +0.11(+0.48%)
Aug 28, 2017 21.56 22.94 21.35 22.71 4,850,409 +1.74(+8.30%)
Aug 25, 2017 20.42 21.50 20.42 20.97 3,995,193 +0.67(+3.30%)
Aug 24, 2017 20.01 20.31 19.99 20.30 2,700,129 +0.35(+1.75%)
Aug 23, 2017 20.00 20.03 19.46 19.95 2,926,533 -0.17(-0.84%)
Aug 22, 2017 20.14 20.14 19.87 20.12 2,178,241 +0.07(+0.35%)
Aug 21, 2017 20.23 20.41 20.04 20.05 1,756,084 -0.31(-1.52%)
Aug 18, 2017 20.10 20.49 19.79 20.36 1,941,514 +0.27(+1.34%)
Aug 17, 2017 20.85 20.96 20.01 20.09 2,781,521 -0.96(-4.56%)
Aug 16, 2017 21.48 21.56 20.98 21.05 2,072,195 -0.40(-1.86%)
Aug 15, 2017 21.23 21.55 21.06 21.45 1,064,161 +0.13(+0.61%)
Aug 14, 2017 21.30 21.49 21.10 21.32 1,153,527 +0.16(+0.76%)
Aug 11, 2017 20.95 21.29 20.91 21.16 1,824,914 -0.34(-1.58%)
Aug 10, 2017 21.95 22.05 21.50 21.50 2,376,816 -0.54(-2.45%)
Aug 09, 2017 22.61 22.72 22.03 22.04 1,943,270 -0.63(-2.78%)
Aug 08, 2017 23.15 23.21 22.61 22.67 1,821,073 -0.55(-2.37%)
Aug 07, 2017 23.35 23.56 23.16 23.22 2,166,879 -0.18(-0.77%)
Aug 04, 2017 23.07 23.74 23.02 23.40 3,342,546 +0.36(+1.56%)
Aug 03, 2017 22.67 23.36 22.35 23.04 4,657,310 -0.29(-1.24%)
Aug 02, 2017 23.13 23.73 22.56 23.33 3,849,262 +0.03(+0.13%)
Aug 01, 2017 22.84 23.37 22.63 23.30 2,383,194 +0.53(+2.33%)
Jul 31, 2017 21.85 22.79 21.65 22.77 2,023,071 +1.14(+5.27%)
Jul 28, 2017 22.23 22.48 21.37 21.63 2,439,278 -0.57(-2.57%)
Jul 27, 2017 22.36 22.54 21.96 22.20 1,746,561 -0.05(-0.22%)
Jul 26, 2017 22.31 22.56 21.82 22.25 2,245,417 -0.05(-0.22%)
Jul 25, 2017 22.00 22.65 21.90 22.30 2,933,895 +0.35(+1.59%)
Jul 24, 2017 21.85 21.98 21.67 21.95 1,261,228 +0.10(+0.46%)
Jul 21, 2017 21.86 22.04 21.40 21.85 1,657,416 +0.00(+0.00%)
Jul 20, 2017 22.41 22.46 21.67 21.85 1,493,623 -0.31(-1.40%)
Jul 19, 2017 21.77 22.60 21.76 22.16 1,400,124 +0.40(+1.84%)
Jul 18, 2017 22.41 22.49 21.70 21.76 1,745,157 -0.59(-2.64%)
Jul 17, 2017 22.01 22.47 22.00 22.35 1,018,333 +0.26(+1.18%)
Jul 14, 2017 21.70 22.16 21.65 22.09 1,208,915 +0.39(+1.80%)
Jul 13, 2017 21.88 21.99 21.33 21.70 1,571,677 -0.18(-0.82%)
Jul 12, 2017 22.57 22.72 21.85 21.88 1,494,104 -0.42(-1.88%)
Jul 11, 2017 22.33 22.80 22.09 22.30 1,382,714 -0.13(-0.58%)
Jul 10, 2017 22.11 22.57 22.04 22.43 1,460,060 +0.24(+1.08%)
Jul 07, 2017 21.33 22.23 21.04 22.19 2,187,109 +0.79(+3.69%)
Jul 06, 2017 22.25 22.42 21.33 21.40 2,058,948 -0.87(-3.91%)
Jul 05, 2017 22.60 22.90 22.02 22.27 1,728,157 -0.51(-2.24%)
Jul 03, 2017 22.37 22.93 22.37 22.78 644,924 +0.52(+2.34%)
Jun 30, 2017 22.27 22.71 21.88 22.26 1,542,043 +0.14(+0.63%)
Jun 29, 2017 22.65 22.80 21.97 22.12 1,961,941 -0.39(-1.73%)
Jun 28, 2017 22.91 23.19 22.46 22.51 2,720,254 -0.26(-1.14%)
Jun 27, 2017 22.62 23.26 22.51 22.77 1,436,619 +0.29(+1.29%)
Jun 26, 2017 22.29 22.85 22.14 22.48 1,344,970 +0.22(+0.99%)
Jun 23, 2017 21.87 22.31 21.60 22.26 1,915,350 +0.51(+2.34%)
Jun 22, 2017 21.70 22.14 21.54 21.75 1,437,183 +0.26(+1.21%)
Jun 21, 2017 21.52 22.06 21.09 21.49 2,253,141 -0.10(-0.46%)
Jun 20, 2017 21.57 21.92 21.29 21.59 2,532,889 -0.75(-3.36%)
Jun 19, 2017 21.96 22.39 21.79 22.34 1,736,643 +0.52(+2.38%)
Jun 16, 2017 20.81 21.92 20.65 21.82 5,325,247 +1.16(+5.61%)
Jun 15, 2017 20.93 21.49 20.55 20.66 3,528,236 -0.31(-1.48%)
Jun 14, 2017 22.06 22.07 20.67 20.97 2,985,201 -1.20(-5.41%)
Jun 13, 2017 22.11 22.61 21.98 22.17 2,213,093 +0.09(+0.41%)
Jun 12, 2017 22.54 22.83 21.75 22.08 2,874,277 -0.31(-1.38%)
Jun 09, 2017 21.15 22.49 21.09 22.39 3,258,028 +1.16(+5.46%)
Jun 08, 2017 20.74 21.43 20.74 21.23 2,562,299 +0.49(+2.36%)
Jun 07, 2017 20.54 20.86 20.17 20.74 1,895,239 +0.00(+0.00%)
Jun 06, 2017 20.49 20.77 20.12 20.74 1,868,572 +0.17(+0.83%)
Jun 05, 2017 19.90 20.80 19.86 20.57 2,572,363 +0.58(+2.90%)
Jun 02, 2017 20.00 20.18 19.80 19.99 2,113,418 -0.10(-0.50%)
Jun 01, 2017 19.51 20.09 19.34 20.09 2,903,236 +0.77(+3.99%)
May 31, 2017 19.31 19.37 18.48 19.32 5,404,758 -0.05(-0.26%)
May 30, 2017 20.02 20.09 19.32 19.37 2,903,229 -0.78(-3.87%)
May 26, 2017 20.36 20.47 19.84 20.15 2,574,657 -0.21(-1.03%)
May 25, 2017 20.93 21.26 20.20 20.36 2,460,080 -0.63(-3.00%)
May 24, 2017 21.58 21.95 20.83 20.99 1,961,139 -0.55(-2.55%)
May 23, 2017 21.79 21.79 21.25 21.54 1,724,666 -0.21(-0.97%)
May 22, 2017 21.87 22.22 21.72 21.75 1,678,539 -0.05(-0.23%)
May 19, 2017 21.40 21.97 21.28 21.80 1,930,479 +0.53(+2.49%)
May 18, 2017 21.35 21.55 21.11 21.27 1,562,157 -0.09(-0.42%)
May 17, 2017 21.42 21.60 21.12 21.36 2,007,234 -0.06(-0.28%)
May 16, 2017 21.73 21.96 21.06 21.42 2,628,656 -0.45(-2.06%)
May 15, 2017 22.41 22.83 21.86 21.87 2,341,178 -0.31(-1.40%)
May 12, 2017 22.15 22.33 21.98 22.18 2,131,574 -0.30(-1.33%)
May 11, 2017 22.71 22.72 22.21 22.48 2,539,377 -0.12(-0.53%)
May 10, 2017 22.28 22.70 21.94 22.60 3,093,309 +0.33(+1.48%)
May 09, 2017 21.94 22.34 21.78 22.27 2,860,534 +0.32(+1.46%)
May 08, 2017 21.32 22.00 21.22 21.95 2,458,505 +0.65(+3.05%)
May 05, 2017 20.66 21.33 20.30 21.30 3,131,700 +0.70(+3.40%)
May 04, 2017 21.95 22.04 20.29 20.60 3,989,052 -1.18(-5.42%)
May 03, 2017 21.67 21.91 21.32 21.78 3,208,333 -0.01(-0.05%)
May 02, 2017 22.18 22.24 21.60 21.79 3,252,646 -0.33(-1.49%)
May 01, 2017 22.29 22.41 22.00 22.12 3,294,051 -0.20(-0.90%)
Apr 28, 2017 23.06 23.15 21.87 22.32 5,385,992 -0.78(-3.38%)
Apr 27, 2017 22.91 23.34 22.53 23.10 19,709,662 +0.18(+0.79%)
Apr 26, 2017 23.41 23.52 22.86 22.92 9,097,785 +0.36(+1.60%)
Apr 25, 2017 22.48 22.63 22.18 22.56 2,187,197 +0.26(+1.17%)
Apr 24, 2017 21.87 22.54 21.71 22.30 2,559,018 +0.73(+3.38%)
Apr 21, 2017 20.65 21.75 20.63 21.57 1,966,988 +0.96(+4.66%)
Apr 20, 2017 20.45 20.79 20.36 20.61 1,231,504 +0.23(+1.13%)
Apr 19, 2017 20.83 20.93 20.23 20.38 1,997,127 -0.28(-1.36%)
Apr 18, 2017 20.67 20.92 20.22 20.66 1,765,453 -0.16(-0.77%)
Apr 17, 2017 20.89 21.04 20.60 20.82 1,438,398 +0.11(+0.53%)
Apr 13, 2017 21.14 21.36 20.68 20.71 1,524,659 -0.27(-1.29%)
Apr 12, 2017 21.23 21.47 20.93 20.98 1,667,215 -0.19(-0.90%)
Apr 11, 2017 21.01 21.18 20.57 21.17 2,069,709 +0.09(+0.43%)
Apr 10, 2017 20.89 21.57 20.76 21.08 1,988,227 +0.27(+1.30%)
Apr 07, 2017 20.54 21.11 20.42 20.81 1,424,961 +0.33(+1.61%)
Apr 06, 2017 20.71 20.87 20.23 20.48 2,195,104 -0.20(-0.97%)
Apr 05, 2017 22.16 22.32 20.67 20.68 3,199,306 -1.25(-5.70%)
Apr 04, 2017 22.01 22.12 21.71 21.93 1,892,627 -0.06(-0.27%)
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.