PBF Energy Inc (NY: PBF )

33.22 +0.15 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 03, 2017 19.26 19.74 19.26 19.61 749,032 +0.45(+2.34%)
Jun 30, 2017 19.17 19.55 18.84 19.17 1,790,971 +0.12(+0.63%)
Jun 29, 2017 19.50 19.63 18.92 19.05 2,278,652 -0.34(-1.73%)
Jun 28, 2017 19.73 19.97 19.34 19.38 3,159,378 -0.22(-1.14%)
Jun 27, 2017 19.48 20.03 19.38 19.61 1,668,529 +0.25(+1.29%)
Jun 26, 2017 19.19 19.67 19.06 19.36 1,562,085 +0.19(+0.99%)
Jun 23, 2017 18.83 19.21 18.60 19.17 2,224,540 +0.44(+2.34%)
Jun 22, 2017 18.68 19.06 18.55 18.73 1,669,184 +0.22(+1.21%)
Jun 21, 2017 18.53 18.99 18.16 18.50 2,616,860 -0.09(-0.46%)
Jun 20, 2017 18.57 18.87 18.33 18.59 2,941,767 -0.65(-3.36%)
Jun 19, 2017 18.91 19.28 18.76 19.23 2,016,985 +0.45(+2.38%)
Jun 16, 2017 17.92 18.87 17.78 18.79 6,184,889 +1.00(+5.61%)
Jun 15, 2017 18.02 18.50 17.69 17.79 4,097,790 -0.27(-1.48%)
Jun 14, 2017 18.99 19.00 17.80 18.06 3,467,095 -1.03(-5.41%)
Jun 13, 2017 19.04 19.47 18.93 19.09 2,570,347 +0.08(+0.41%)
Jun 12, 2017 19.41 19.66 18.73 19.01 3,338,264 -0.27(-1.38%)
Jun 09, 2017 18.21 19.36 18.16 19.28 3,783,963 +1.00(+5.46%)
Jun 08, 2017 17.86 18.45 17.86 18.28 2,975,925 +0.42(+2.36%)
Jun 07, 2017 17.69 17.96 17.37 17.86 2,201,183 +0.00(+0.00%)
Jun 06, 2017 17.64 17.88 17.32 17.86 2,170,211 +0.15(+0.83%)
Jun 05, 2017 17.13 17.90 17.10 17.71 2,987,613 +0.50(+2.90%)
Jun 02, 2017 17.22 17.38 17.05 17.21 2,454,582 -0.09(-0.50%)
Jun 01, 2017 16.80 17.30 16.65 17.30 3,371,898 +0.66(+3.99%)
May 31, 2017 16.63 16.68 15.91 16.63 6,277,235 -0.04(-0.26%)
May 30, 2017 17.24 17.30 16.63 16.68 3,371,890 -0.67(-3.87%)
May 26, 2017 17.53 17.62 17.08 17.35 2,990,277 -0.18(-1.03%)
May 25, 2017 18.02 18.31 17.39 17.53 2,857,205 -0.54(-3.00%)
May 24, 2017 18.58 18.90 17.93 18.07 2,277,721 -0.47(-2.55%)
May 23, 2017 18.76 18.76 18.30 18.55 2,003,074 -0.18(-0.97%)
May 22, 2017 18.83 19.13 18.70 18.73 1,949,501 -0.04(-0.23%)
May 19, 2017 18.43 18.92 18.32 18.77 2,242,111 +0.46(+2.49%)
May 18, 2017 18.38 18.55 18.18 18.31 1,814,332 -0.08(-0.42%)
May 17, 2017 18.44 18.60 18.18 18.39 2,331,257 -0.05(-0.28%)
May 16, 2017 18.71 18.91 18.13 18.44 3,052,993 -0.39(-2.06%)
May 15, 2017 19.30 19.66 18.82 18.83 2,719,108 -0.27(-1.40%)
May 12, 2017 19.07 19.23 18.93 19.10 2,475,669 +0.00(+0.00%)
May 11, 2017 19.29 19.30 18.87 19.10 2,989,193 -0.10(-0.53%)
May 10, 2017 18.93 19.28 18.64 19.20 3,641,247 +0.28(+1.48%)
May 09, 2017 18.64 18.98 18.50 18.92 3,367,239 +0.27(+1.46%)
May 08, 2017 18.11 18.69 18.02 18.65 2,893,996 +0.55(+3.05%)
May 05, 2017 17.55 18.12 17.25 18.09 3,686,438 +0.59(+3.40%)
May 04, 2017 18.65 18.72 17.24 17.50 4,695,659 -1.00(-5.42%)
May 03, 2017 18.41 18.61 18.11 18.50 3,776,646 -0.01(-0.05%)
May 02, 2017 18.84 18.89 18.35 18.51 3,828,808 -0.28(-1.49%)
May 01, 2017 18.94 19.04 18.69 18.79 3,877,548 -0.17(-0.90%)
Apr 28, 2017 19.59 19.67 18.58 18.96 6,340,048 -0.66(-3.38%)
Apr 27, 2017 19.46 19.83 19.14 19.62 23,200,964 +0.15(+0.79%)
Apr 26, 2017 19.89 19.98 19.42 19.47 10,709,336 +0.31(+1.60%)
Apr 25, 2017 19.10 19.22 18.84 19.17 2,574,629 +0.22(+1.17%)
Apr 24, 2017 18.58 19.15 18.44 18.94 3,012,313 +0.62(+3.38%)
Apr 21, 2017 17.54 18.48 17.53 18.32 2,315,413 +0.82(+4.66%)
Apr 20, 2017 17.37 17.66 17.30 17.51 1,449,648 +0.20(+1.13%)
Apr 19, 2017 17.70 17.78 17.19 17.31 2,350,891 -0.24(-1.36%)
Apr 18, 2017 17.56 17.77 17.18 17.55 2,078,179 -0.14(-0.77%)
Apr 17, 2017 17.75 17.87 17.50 17.69 1,693,191 +0.09(+0.53%)
Apr 13, 2017 17.96 18.15 17.57 17.59 1,794,731 -0.23(-1.29%)
Apr 12, 2017 18.04 18.24 17.78 17.82 1,962,539 -0.16(-0.90%)
Apr 11, 2017 17.85 17.99 17.47 17.98 2,436,330 +0.08(+0.43%)
Apr 10, 2017 17.75 18.32 17.64 17.91 2,340,414 +0.23(+1.30%)
Apr 07, 2017 17.45 17.93 17.35 17.68 1,677,373 +0.28(+1.61%)
Apr 06, 2017 17.59 17.73 17.19 17.40 2,583,937 -0.17(-0.97%)
Apr 05, 2017 18.83 18.96 17.56 17.57 3,766,020 -1.06(-5.70%)
Apr 04, 2017 18.70 18.79 18.44 18.63 2,227,880 -0.05(-0.27%)
Apr 03, 2017 18.79 18.94 18.44 18.68 1,861,818 -0.15(-0.81%)
Mar 31, 2017 18.54 18.87 18.49 18.83 1,319,818 +0.30(+1.60%)
Mar 30, 2017 18.56 18.69 18.36 18.54 1,893,536 -0.10(-0.55%)
Mar 29, 2017 17.93 18.69 17.86 18.64 2,731,759 +0.71(+3.93%)
Mar 28, 2017 18.08 18.21 17.74 17.93 3,080,813 -0.10(-0.57%)
Mar 27, 2017 17.70 18.38 17.57 18.04 2,191,547 +0.38(+2.17%)
Mar 24, 2017 17.67 17.87 17.50 17.65 2,758,949 -0.12(-0.67%)
Mar 23, 2017 17.90 18.12 17.70 17.77 2,107,633 -0.16(-0.90%)
Mar 22, 2017 17.64 18.08 17.36 17.93 2,602,718 +0.23(+1.30%)
Mar 21, 2017 18.62 18.62 17.69 17.70 2,788,262 -0.74(-4.01%)
Mar 20, 2017 18.60 18.76 18.27 18.44 1,943,843 -0.16(-0.87%)
Mar 17, 2017 19.07 19.17 18.58 18.60 2,465,123 -0.38(-2.01%)
Mar 16, 2017 19.17 19.48 18.96 18.99 2,034,179 -0.20(-1.02%)
Mar 15, 2017 18.99 19.28 18.71 19.18 2,275,737 +0.40(+2.13%)
Mar 14, 2017 19.06 19.06 18.55 18.78 3,940,309 -0.43(-2.25%)
Mar 13, 2017 18.76 19.34 18.75 19.22 1,389,922 +0.46(+2.45%)
Mar 10, 2017 18.73 18.88 18.44 18.76 1,766,452 +0.20(+1.05%)
Mar 09, 2017 18.70 18.86 18.24 18.56 2,640,521 -0.32(-1.71%)
Mar 08, 2017 18.97 19.45 18.86 18.88 2,710,665 +0.06(+0.32%)
Mar 07, 2017 18.95 19.22 18.63 18.83 3,181,848 -0.14(-0.72%)
Mar 06, 2017 19.34 19.48 18.82 18.96 2,939,225 -0.41(-2.10%)
Mar 03, 2017 19.81 19.97 19.37 19.37 2,579,558 -0.31(-1.55%)
Mar 02, 2017 20.57 20.61 19.67 19.67 2,513,943 -0.93(-4.49%)
Mar 01, 2017 21.09 21.36 20.55 20.60 2,834,402 -0.20(-0.98%)
Feb 28, 2017 19.95 21.37 19.92 20.80 5,877,403 +0.89(+4.48%)
Feb 27, 2017 20.07 20.28 19.57 19.91 2,638,970 -0.41(-2.01%)
Feb 24, 2017 20.69 20.70 20.17 20.32 2,315,372 -0.53(-2.53%)
Feb 23, 2017 20.33 21.05 20.26 20.85 2,448,928 +0.61(+3.02%)
Feb 22, 2017 20.64 20.81 20.19 20.24 2,933,330 -0.58(-2.78%)
Feb 21, 2017 20.55 20.83 20.19 20.81 2,249,405 +0.47(+2.31%)
Feb 17, 2017 20.34 20.34 20.34 0 +0.19(+0.96%)
Feb 16, 2017 20.43 20.50 19.89 20.15 3,612,939 -0.45(-2.20%)
Feb 15, 2017 20.65 20.76 20.10 20.60 3,249,015 -0.03(-0.16%)
Feb 14, 2017 20.29 20.66 20.11 20.64 2,403,778 +0.35(+1.74%)
Feb 13, 2017 20.35 20.55 20.25 20.29 2,448,557 -0.04(-0.21%)
Feb 10, 2017 20.58 20.72 20.28 20.33 1,718,251 -0.11(-0.53%)
Feb 09, 2017 20.44 20.76 20.37 20.44 2,455,379 +0.00(+0.00%)
Feb 08, 2017 19.49 20.47 19.44 20.44 4,140,563 +0.83(+4.24%)
Feb 07, 2017 19.53 19.82 19.33 19.61 2,714,127 +0.07(+0.34%)
Feb 06, 2017 19.48 19.85 19.29 19.54 2,485,835 +0.12(+0.60%)
Feb 03, 2017 19.37 19.55 19.09 19.42 1,808,735 +0.19(+1.00%)
Feb 02, 2017 19.21 19.67 19.01 19.23 2,204,699 +0.05(+0.26%)
Feb 01, 2017 19.72 20.07 18.90 19.18 2,254,679 -0.28(-1.42%)
Jan 31, 2017 19.62 19.62 18.99 19.46 2,949,733 -0.25(-1.28%)
Jan 30, 2017 19.52 19.85 19.19 19.71 2,037,569 +0.15(+0.77%)
Jan 27, 2017 19.93 20.19 19.44 19.56 2,839,306 -0.39(-1.98%)
Jan 26, 2017 21.22 21.22 19.87 19.95 3,986,030 -1.15(-5.45%)
Jan 25, 2017 21.21 21.42 20.72 21.10 3,151,402 +0.00(+0.00%)
Jan 24, 2017 20.32 21.23 20.17 21.10 2,434,120 +0.93(+4.62%)
Jan 23, 2017 20.24 20.39 19.81 20.17 2,177,030 -0.20(-0.99%)
Jan 20, 2017 20.49 20.78 20.07 20.37 2,798,630 +0.08(+0.41%)
Jan 19, 2017 20.36 20.49 19.91 20.29 2,558,416 -0.17(-0.82%)
Jan 18, 2017 20.30 21.00 20.21 20.45 2,896,660 -0.14(-0.69%)
Jan 17, 2017 20.75 21.23 20.38 20.60 4,582,371 +0.70(+3.54%)
Jan 13, 2017 19.89 19.89 19.89 0 -0.08(-0.42%)
Jan 12, 2017 20.30 20.44 19.72 19.98 1,804,654 -0.37(-1.81%)
Jan 11, 2017 20.38 20.52 20.06 20.34 2,053,289 +0.05(+0.25%)
Jan 10, 2017 20.18 20.98 20.13 20.29 3,985,400 -0.03(-0.12%)
Jan 09, 2017 20.97 20.97 20.08 20.32 4,136,734 -0.76(-3.58%)
Jan 06, 2017 21.59 21.67 20.94 21.07 2,791,918 -0.51(-2.37%)
Jan 05, 2017 22.53 22.53 21.13 21.59 4,739,429 -1.13(-4.98%)
Jan 04, 2017 23.48 23.57 22.58 22.72 4,063,989 -1.15(-4.82%)
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.