PBF Energy Inc (NY: PBF )

57.57 +1.49 (+2.66%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 7.821 7.831 6.777 6.844 5,937,134 -0.54(-7.33%)
Mar 30, 2020 7.115 7.444 6.303 7.386 7,298,410 +1.24(+20.13%)
Mar 27, 2020 7.250 7.250 6.042 6.148 7,933,758 -1.59(-20.50%)
Mar 26, 2020 7.047 8.788 6.738 7.734 9,056,138 +1.32(+20.66%)
Mar 25, 2020 5.965 6.505 5.017 6.409 11,466,597 +0.53(+9.05%)
Mar 24, 2020 6.235 6.264 5.713 5.878 9,413,651 +0.16(+2.88%)
Mar 23, 2020 7.279 7.308 5.481 5.713 5,689,123 -1.68(-22.75%)
Mar 20, 2020 7.550 8.169 7.009 7.395 6,548,986 +0.39(+5.52%)
Mar 19, 2020 6.786 7.289 6.042 7.009 5,746,337 +0.21(+3.13%)
Mar 18, 2020 7.695 8.295 6.303 6.796 4,324,565 -1.36(-16.71%)
Mar 17, 2020 10.46 10.49 7.966 8.159 5,948,573 -2.07(-20.23%)
Mar 16, 2020 12.13 14.70 10.15 10.23 6,866,916 -5.24(-33.88%)
Mar 13, 2020 11.35 15.47 9.735 15.47 5,903,097 +5.04(+48.29%)
Mar 12, 2020 11.78 12.13 9.832 10.43 6,100,230 -2.30(-18.07%)
Mar 11, 2020 14.44 14.77 11.48 12.73 5,682,004 -2.33(-15.47%)
Mar 10, 2020 15.30 15.95 13.95 15.06 4,211,857 +0.45(+3.11%)
Mar 09, 2020 13.61 16.03 13.61 14.61 6,853,203 -1.89(-11.43%)
Mar 06, 2020 17.04 17.04 16.00 16.49 4,597,251 -0.54(-3.18%)
Mar 05, 2020 18.05 18.73 16.79 17.03 3,779,307 -1.65(-8.85%)
Mar 04, 2020 19.68 19.85 18.29 18.69 3,334,173 -0.53(-2.77%)
Mar 03, 2020 21.12 21.14 19.10 19.22 2,952,498 -2.02(-9.51%)
Mar 02, 2020 21.74 21.92 20.12 21.24 4,375,126 -0.41(-1.88%)
Feb 28, 2020 20.91 21.93 20.55 21.65 2,574,142 -0.14(-0.62%)
Feb 27, 2020 22.21 23.10 21.19 21.78 3,165,395 -1.08(-4.74%)
Feb 26, 2020 22.91 23.90 22.26 22.86 3,818,857 +0.12(+0.51%)
Feb 25, 2020 24.11 24.11 22.40 22.75 2,118,878 -1.30(-5.43%)
Feb 24, 2020 25.24 25.24 23.72 24.05 3,084,230 -2.30(-8.73%)
Feb 21, 2020 26.70 26.90 26.04 26.35 1,540,985 -0.62(-2.30%)
Feb 20, 2020 26.04 27.16 25.89 26.97 1,838,081 +0.80(+3.07%)
Feb 19, 2020 26.39 26.45 25.56 26.17 2,332,595 +0.11(+0.40%)
Feb 18, 2020 26.92 27.17 25.85 26.07 2,440,770 -1.73(-6.23%)
Feb 14, 2020 27.46 28.04 27.13 27.80 1,667,526 +0.50(+1.82%)
Feb 13, 2020 27.74 28.28 26.18 27.30 3,292,965 -0.33(-1.21%)
Feb 12, 2020 27.36 28.08 27.31 27.63 2,006,702 +0.85(+3.18%)
Feb 11, 2020 27.01 27.04 26.40 26.78 1,739,355 +0.14(+0.54%)
Feb 10, 2020 25.88 26.82 25.79 26.64 2,015,832 +0.55(+2.09%)
Feb 07, 2020 25.12 26.26 24.90 26.09 2,045,374 +0.83(+3.29%)
Feb 06, 2020 25.61 25.95 25.26 25.26 1,668,318 -0.34(-1.34%)
Feb 05, 2020 24.79 26.02 24.68 25.61 2,013,326 +1.25(+5.14%)
Feb 04, 2020 25.17 25.36 23.91 24.35 2,827,591 -0.32(-1.28%)
Feb 03, 2020 26.15 26.24 24.38 24.67 3,367,355 -1.43(-5.49%)
Jan 31, 2020 26.31 26.53 25.66 26.10 4,130,592 -0.65(-2.43%)
Jan 30, 2020 26.05 26.79 25.97 26.75 2,266,215 +0.38(+1.45%)
Jan 29, 2020 26.73 27.99 26.33 26.37 1,296,315 -0.10(-0.36%)
Jan 28, 2020 25.82 26.84 25.58 26.47 1,544,891 +0.83(+3.25%)
Jan 27, 2020 25.99 26.09 25.15 25.64 2,722,832 -1.24(-4.62%)
Jan 24, 2020 27.63 27.72 26.63 26.88 2,305,673 -0.73(-2.63%)
Jan 23, 2020 27.90 28.08 26.90 27.61 2,560,636 -0.66(-2.33%)
Jan 22, 2020 29.32 29.32 28.03 28.27 1,611,001 -0.34(-1.20%)
Jan 21, 2020 29.36 29.63 28.32 28.61 2,442,674 -1.04(-3.52%)
Jan 17, 2020 29.77 29.88 29.30 29.65 1,638,767 -0.11(-0.39%)
Jan 16, 2020 30.45 30.54 29.34 29.77 1,898,112 -0.46(-1.52%)
Jan 15, 2020 31.37 31.98 29.84 30.23 2,134,473 -1.53(-4.82%)
Jan 14, 2020 31.90 31.99 31.33 31.76 843,187 -0.08(-0.24%)
Jan 13, 2020 32.17 32.50 31.63 31.83 1,053,646 -0.26(-0.80%)
Jan 10, 2020 30.91 32.22 30.79 32.09 1,989,528 +1.23(+4.00%)
Jan 09, 2020 29.90 30.89 29.55 30.86 1,320,906 +1.02(+3.43%)
Jan 08, 2020 29.85 30.05 29.04 29.83 1,459,869 +0.00(+0.00%)
Jan 07, 2020 29.55 29.90 29.08 29.83 1,559,417 +0.69(+2.36%)
Jan 06, 2020 28.65 29.31 28.37 29.15 1,545,218 +0.37(+1.30%)
Jan 03, 2020 29.64 30.02 28.42 28.77 1,768,237 -1.63(-5.35%)
Jan 02, 2020 30.28 30.57 29.86 30.40 750,607 +0.40(+1.34%)
Dec 31, 2019 29.53 30.06 29.49 30.00 762,387 +0.29(+0.97%)
Dec 30, 2019 29.64 30.25 29.64 29.71 668,055 +0.00(+0.00%)
Dec 27, 2019 30.34 30.34 29.65 29.71 768,766 -0.45(-1.49%)
Dec 26, 2019 30.19 30.68 30.12 30.16 686,799 -0.29(-0.94%)
Dec 24, 2019 30.57 31.08 30.35 30.45 318,550 -0.12(-0.41%)
Dec 23, 2019 30.23 31.08 29.87 30.57 919,932 +0.34(+1.14%)
Dec 20, 2019 30.05 30.41 29.68 30.23 3,047,772 +0.33(+1.12%)
Dec 19, 2019 29.98 30.09 29.62 29.89 1,640,028 -0.04(-0.13%)
Dec 18, 2019 30.02 30.14 29.56 29.93 1,292,191 -0.20(-0.67%)
Dec 17, 2019 29.49 30.34 29.39 30.13 1,602,801 +0.94(+3.21%)
Dec 16, 2019 28.75 29.49 28.51 29.19 1,308,997 +0.64(+2.24%)
Dec 13, 2019 29.16 29.34 28.46 28.55 1,184,053 -0.58(-2.00%)
Dec 12, 2019 28.47 29.18 28.39 29.14 1,779,209 +0.71(+2.49%)
Dec 11, 2019 29.43 29.62 28.28 28.43 1,935,647 -1.01(-3.44%)
Dec 10, 2019 28.44 29.48 28.12 29.44 2,736,519 +0.92(+3.22%)
Dec 09, 2019 29.61 29.61 28.41 28.52 1,944,751 -1.09(-3.68%)
Dec 06, 2019 30.02 30.05 29.56 29.61 1,953,448 -0.12(-0.42%)
Dec 05, 2019 29.78 29.93 29.15 29.74 1,890,207 -0.05(-0.16%)
Dec 04, 2019 30.83 30.98 29.64 29.79 1,906,432 -0.58(-1.92%)
Dec 03, 2019 30.18 30.83 29.89 30.37 1,348,903 -0.16(-0.53%)
Dec 02, 2019 30.41 31.16 30.13 30.53 1,645,532 +0.60(+2.01%)
Nov 29, 2019 30.18 30.24 29.71 29.93 644,316 -0.54(-1.79%)
Nov 27, 2019 30.39 30.68 30.02 30.47 937,245 +0.32(+1.05%)
Nov 26, 2019 30.31 30.34 29.89 30.16 1,383,332 -0.13(-0.44%)
Nov 25, 2019 30.37 30.97 30.13 30.29 1,089,076 +0.05(+0.16%)
Nov 22, 2019 30.27 30.77 30.19 30.24 1,109,802 +0.17(+0.57%)
Nov 21, 2019 29.60 30.51 29.48 30.07 1,594,600 +0.65(+2.21%)
Nov 20, 2019 29.85 30.12 28.45 29.42 2,829,498 -1.12(-3.66%)
Nov 19, 2019 31.38 31.49 30.07 30.54 3,262,139 -0.97(-3.07%)
Nov 18, 2019 31.99 32.19 31.32 31.51 1,517,446 -0.49(-1.52%)
Nov 15, 2019 32.20 32.51 31.87 31.99 1,103,841 -0.17(-0.54%)
Nov 14, 2019 31.72 32.18 31.46 32.17 944,849 +0.64(+2.03%)
Nov 13, 2019 31.34 31.89 31.07 31.53 1,665,712 +0.25(+0.79%)
Nov 12, 2019 31.14 31.82 31.01 31.28 1,511,152 +0.30(+0.98%)
Nov 11, 2019 30.66 31.11 30.57 30.97 1,174,197 -0.11(-0.37%)
Nov 08, 2019 30.50 31.14 30.20 31.09 1,060,456 +0.42(+1.36%)
Nov 07, 2019 31.11 31.33 30.32 30.67 1,749,859 +0.04(+0.12%)
Nov 06, 2019 31.16 31.47 30.44 30.63 1,682,195 -0.97(-3.06%)
Nov 05, 2019 31.97 32.27 31.01 31.60 2,715,181 -0.22(-0.68%)
Nov 04, 2019 32.71 33.08 31.67 31.82 2,243,861 -0.57(-1.76%)
Nov 01, 2019 30.89 32.77 30.86 32.39 2,211,993 +1.80(+5.89%)
Oct 31, 2019 31.41 32.49 30.12 30.59 2,952,402 +0.12(+0.40%)
Oct 30, 2019 30.97 30.97 29.95 30.46 1,671,660 -0.53(-1.71%)
Oct 29, 2019 31.14 31.47 30.74 30.99 1,651,515 -0.26(-0.82%)
Oct 28, 2019 30.71 31.30 30.60 31.25 1,872,998 +0.81(+2.65%)
Oct 25, 2019 29.59 30.85 29.51 30.44 1,811,155 +0.76(+2.55%)
Oct 24, 2019 29.23 29.85 28.80 29.69 1,478,739 +0.70(+2.42%)
Oct 23, 2019 28.80 29.30 28.60 28.98 1,675,191 +0.22(+0.76%)
Oct 22, 2019 28.50 29.28 28.37 28.77 1,812,157 +0.22(+0.76%)
Oct 21, 2019 28.29 28.85 28.06 28.55 2,450,983 +0.81(+2.90%)
Oct 18, 2019 27.01 27.79 26.93 27.74 1,681,237 +0.58(+2.13%)
Oct 17, 2019 26.99 27.25 26.73 27.17 1,408,602 +0.39(+1.45%)
Oct 16, 2019 26.91 27.53 26.49 26.78 1,560,295 -0.23(-0.84%)
Oct 15, 2019 26.21 27.31 25.95 27.00 1,551,519 +0.70(+2.67%)
Oct 14, 2019 25.49 26.45 25.19 26.30 1,575,323 +0.55(+2.13%)
Oct 11, 2019 26.15 26.22 25.72 25.75 1,311,217 +0.10(+0.41%)
Oct 10, 2019 25.32 25.84 25.22 25.65 3,182,312 +0.49(+1.96%)
Oct 09, 2019 25.33 25.54 25.06 25.16 1,279,138 +0.26(+1.03%)
Oct 08, 2019 25.02 25.27 24.85 24.90 1,073,589 -0.47(-1.87%)
Oct 07, 2019 25.64 25.81 25.34 25.37 1,158,140 -0.09(-0.37%)
Oct 04, 2019 24.74 25.50 24.74 25.47 1,218,343 +0.87(+3.54%)
Oct 03, 2019 24.16 24.65 23.74 24.60 1,824,291 +0.25(+1.01%)
Oct 02, 2019 25.68 25.73 24.20 24.35 1,989,209 -1.54(-5.96%)
Oct 01, 2019 26.04 26.38 25.77 25.90 2,235,961 +0.13(+0.51%)
Sep 30, 2019 25.24 25.83 25.14 25.76 1,577,580 +0.65(+2.60%)
Sep 27, 2019 25.18 25.55 24.97 25.11 1,605,249 -0.09(-0.38%)
Sep 26, 2019 24.58 25.31 24.58 25.20 1,507,622 +0.36(+1.45%)
Sep 25, 2019 24.57 25.02 24.54 24.84 1,578,595 +0.27(+1.08%)
Sep 24, 2019 24.54 24.67 24.04 24.58 1,969,647 +0.01(+0.04%)
Sep 23, 2019 23.19 24.71 23.19 24.57 2,391,933 +1.27(+5.45%)
Sep 20, 2019 23.50 23.64 23.19 23.30 6,312,397 -0.24(-1.01%)
Sep 19, 2019 23.68 23.75 23.31 23.54 2,121,768 +0.05(+0.20%)
Sep 18, 2019 23.08 23.62 22.34 23.49 2,104,323 +0.69(+3.03%)
Sep 17, 2019 21.92 22.98 21.50 22.80 3,789,357 +0.71(+3.22%)
Sep 16, 2019 23.79 23.79 21.14 22.09 7,045,510 -2.17(-8.95%)
Sep 13, 2019 24.47 24.63 23.88 24.26 2,087,246 +0.09(+0.39%)
Sep 12, 2019 24.12 24.50 23.70 24.16 1,488,071 -0.35(-1.43%)
Sep 11, 2019 24.35 24.73 23.83 24.51 2,022,884 +0.41(+1.69%)
Sep 10, 2019 22.88 24.53 22.84 24.10 2,628,632 +0.95(+4.09%)
Sep 09, 2019 23.40 23.73 22.68 23.16 3,020,078 -0.09(-0.37%)
Sep 06, 2019 23.35 23.61 22.90 23.24 1,488,311 -0.05(-0.20%)
Sep 05, 2019 22.61 23.31 22.48 23.29 1,851,364 +1.04(+4.68%)
Sep 04, 2019 22.59 22.72 22.17 22.25 2,566,796 +0.05(+0.21%)
Sep 03, 2019 21.94 22.43 21.64 22.20 1,696,845 -0.26(-1.14%)
Aug 30, 2019 22.73 22.74 21.95 22.46 2,079,963 -0.28(-1.25%)
Aug 29, 2019 21.65 23.00 21.63 22.74 3,090,528 +1.23(+5.73%)
Aug 28, 2019 20.83 21.75 20.61 21.51 1,980,590 +0.64(+3.09%)
Aug 27, 2019 21.47 21.60 20.76 20.86 2,144,260 -0.40(-1.87%)
Aug 26, 2019 20.87 21.28 20.65 21.26 1,726,765 +0.65(+3.17%)
Aug 23, 2019 21.13 21.41 20.55 20.61 1,485,462 -0.60(-2.81%)
Aug 22, 2019 21.53 21.83 21.20 21.21 981,181 -0.23(-1.06%)
Aug 21, 2019 21.57 21.72 21.19 21.43 1,392,991 +0.17(+0.80%)
Aug 20, 2019 20.93 21.38 20.55 21.26 1,644,267 +0.18(+0.85%)
Aug 19, 2019 20.94 21.67 20.86 21.08 1,964,344 +0.48(+2.35%)
Aug 16, 2019 20.52 20.80 20.31 20.60 1,870,574 +0.19(+0.93%)
Aug 15, 2019 20.64 20.64 19.99 20.41 1,524,341 -0.22(-1.06%)
Aug 14, 2019 20.87 20.99 20.38 20.63 2,119,378 -0.62(-2.90%)
Aug 13, 2019 21.03 22.22 20.64 21.24 2,186,177 +0.18(+0.84%)
Aug 12, 2019 21.36 21.41 20.70 21.07 1,911,551 -0.36(-1.66%)
Aug 09, 2019 21.41 21.78 21.24 21.42 2,514,531 -0.11(-0.52%)
Aug 08, 2019 21.10 21.56 20.96 21.53 2,604,739 +0.54(+2.58%)
Aug 07, 2019 21.42 21.42 20.21 20.99 2,701,074 -0.76(-3.48%)
Aug 06, 2019 22.41 22.69 21.43 21.75 2,702,868 -0.24(-1.11%)
Aug 05, 2019 22.44 22.79 21.34 21.99 3,570,416 -0.92(-4.00%)
Aug 02, 2019 23.38 23.62 22.63 22.91 2,705,867 -0.58(-2.47%)
Aug 01, 2019 25.25 25.71 23.46 23.49 4,779,538 -2.63(-10.06%)
Jul 31, 2019 26.75 26.85 25.74 26.11 2,499,941 -0.52(-1.97%)
Jul 30, 2019 26.09 26.70 25.73 26.64 1,384,914 +0.37(+1.42%)
Jul 29, 2019 26.42 26.72 25.97 26.26 1,071,416 -0.27(-1.02%)
Jul 26, 2019 26.48 26.78 26.32 26.54 1,206,196 +0.07(+0.28%)
Jul 25, 2019 26.69 26.69 25.68 26.46 2,233,946 -0.05(-0.18%)
Jul 24, 2019 25.68 26.62 25.41 26.51 1,283,585 +0.78(+3.02%)
Jul 23, 2019 25.69 25.96 25.27 25.73 1,857,571 +0.07(+0.29%)
Jul 22, 2019 26.17 26.19 25.04 25.66 1,607,240 -0.36(-1.40%)
Jul 19, 2019 26.22 26.28 25.66 26.02 1,436,355 -0.13(-0.50%)
Jul 18, 2019 25.47 26.26 25.26 26.15 1,811,079 +0.55(+2.16%)
Jul 17, 2019 26.83 26.93 25.51 25.60 2,913,953 -1.25(-4.67%)
Jul 16, 2019 27.02 27.34 26.72 26.85 1,585,749 -0.17(-0.62%)
Jul 15, 2019 27.79 27.92 26.54 27.02 1,665,229 -0.76(-2.73%)
Jul 12, 2019 28.18 28.27 27.72 27.78 1,044,806 -0.38(-1.36%)
Jul 11, 2019 27.96 28.27 27.69 28.16 1,228,321 +0.45(+1.62%)
Jul 10, 2019 27.73 28.12 27.23 27.71 1,410,617 +0.44(+1.61%)
Jul 09, 2019 26.81 27.42 26.54 27.27 1,498,886 +0.44(+1.64%)
Jul 08, 2019 27.34 27.57 26.65 26.83 1,611,483 -0.59(-2.15%)
Jul 05, 2019 27.12 27.55 26.89 27.42 736,145 +0.25(+0.93%)
Jul 03, 2019 27.30 27.40 27.03 27.17 1,366,837 -0.05(-0.17%)
Jul 02, 2019 28.27 28.27 26.98 27.22 3,086,040 -1.27(-4.46%)
Jul 01, 2019 29.71 30.18 28.45 28.49 2,335,586 -0.78(-2.65%)
Jun 28, 2019 28.06 29.27 27.93 29.27 2,939,983 +1.31(+4.68%)
Jun 27, 2019 27.85 28.24 27.44 27.96 2,108,852 +0.02(+0.07%)
Jun 26, 2019 27.68 28.19 26.82 27.94 5,956,846 +1.94(+7.48%)
Jun 25, 2019 25.58 26.23 25.30 25.99 2,667,448 +0.24(+0.94%)
Jun 24, 2019 26.88 27.08 25.68 25.75 3,029,540 -0.90(-3.37%)
Jun 21, 2019 26.06 26.69 25.38 26.65 8,225,622 +2.70(+11.28%)
Jun 20, 2019 23.43 24.27 23.42 23.95 2,258,745 +0.97(+4.23%)
Jun 19, 2019 23.08 23.47 22.90 22.97 2,608,156 -0.02(-0.08%)
Jun 18, 2019 23.20 23.91 22.88 22.99 3,168,445 +0.19(+0.82%)
Jun 17, 2019 22.36 23.27 22.25 22.80 2,816,398 +0.46(+2.05%)
Jun 14, 2019 22.77 22.82 22.13 22.35 2,270,147 -0.53(-2.33%)
Jun 13, 2019 22.99 23.33 22.57 22.88 2,799,848 +0.07(+0.29%)
Jun 12, 2019 24.78 24.88 22.69 22.81 2,959,900 -1.68(-6.87%)
Jun 11, 2019 23.92 25.03 23.92 24.50 1,998,493 +0.65(+2.75%)
Jun 10, 2019 23.50 24.61 23.50 23.84 2,144,922 +0.65(+2.82%)
Jun 07, 2019 23.09 23.47 22.30 23.19 2,081,164 +0.16(+0.69%)
Jun 06, 2019 23.82 24.21 22.56 23.03 3,605,765 -1.06(-4.39%)
Jun 05, 2019 25.37 25.45 23.52 24.09 2,566,608 -1.15(-4.56%)
Jun 04, 2019 24.22 25.26 24.22 25.24 1,257,343 +0.88(+3.61%)
Jun 03, 2019 24.60 24.95 24.20 24.36 2,615,123 -0.33(-1.33%)
May 31, 2019 25.35 25.44 24.25 24.68 2,324,799 -1.23(-4.76%)
May 30, 2019 27.09 27.09 25.82 25.92 1,441,850 -1.31(-4.81%)
May 29, 2019 26.81 27.41 26.52 27.23 1,356,447 +0.16(+0.59%)
May 28, 2019 26.88 27.16 26.47 27.07 1,729,518 +0.25(+0.94%)
May 24, 2019 27.17 27.41 26.67 26.82 2,244,158 -0.12(-0.45%)
May 23, 2019 28.01 28.02 26.85 26.94 3,034,548 -1.67(-5.85%)
May 22, 2019 28.88 29.27 28.14 28.61 2,727,980 -0.50(-1.70%)
May 21, 2019 28.94 29.44 28.83 29.11 1,393,738 +0.29(+1.01%)
May 20, 2019 28.41 29.15 28.19 28.82 2,416,469 +0.14(+0.49%)
May 17, 2019 28.88 29.39 28.63 28.68 1,525,232 -0.65(-2.20%)
May 16, 2019 28.22 29.38 28.22 29.32 1,783,054 +1.08(+3.84%)
May 15, 2019 27.58 28.29 27.35 28.24 2,970,210 +0.78(+2.83%)
May 14, 2019 26.29 27.54 26.19 27.46 1,686,104 +1.25(+4.78%)
May 13, 2019 27.49 27.61 26.13 26.21 2,270,122 -1.86(-6.63%)
May 10, 2019 27.90 28.30 27.19 28.07 1,853,953 +0.25(+0.90%)
May 09, 2019 28.22 28.40 27.38 27.82 2,868,955 -0.61(-2.15%)
May 08, 2019 29.94 30.18 28.17 28.43 3,786,966 -1.77(-5.85%)
May 07, 2019 30.83 30.89 29.33 30.20 1,797,230 -0.98(-3.15%)
May 06, 2019 31.28 31.57 30.88 31.18 1,985,814 -0.54(-1.69%)
May 03, 2019 30.79 31.78 30.76 31.71 2,507,285 +1.16(+3.78%)
May 02, 2019 30.97 31.88 30.34 30.56 2,571,642 -0.46(-1.49%)
May 01, 2019 30.70 32.52 30.70 31.02 3,128,745 -0.05(-0.15%)
Apr 30, 2019 31.23 31.74 30.82 31.07 1,942,118 +0.07(+0.24%)
Apr 29, 2019 30.70 31.03 30.21 30.99 1,341,430 +0.70(+2.32%)
Apr 26, 2019 30.77 30.77 29.47 30.29 1,990,478 -0.51(-1.65%)
Apr 25, 2019 30.70 31.52 30.42 30.80 1,754,999 +0.22(+0.73%)
Apr 24, 2019 31.35 31.35 30.32 30.57 1,490,838 -0.79(-2.51%)
Apr 23, 2019 31.81 32.10 31.16 31.36 1,751,848 -0.43(-1.37%)
Apr 22, 2019 30.68 31.93 30.55 31.80 1,212,399 +1.42(+4.66%)
Apr 18, 2019 30.52 30.79 29.84 30.38 1,213,593 -0.06(-0.21%)
Apr 17, 2019 30.20 30.65 30.00 30.45 1,108,695 +0.36(+1.20%)
Apr 16, 2019 29.80 30.37 29.18 30.08 1,710,699 +0.29(+0.96%)
Apr 15, 2019 30.95 31.09 29.77 29.80 1,282,503 -1.07(-3.48%)
Apr 12, 2019 31.25 31.38 30.44 30.87 1,645,328 -0.01(-0.03%)
Apr 11, 2019 30.80 31.55 30.57 30.88 1,892,068 +0.07(+0.24%)
Apr 10, 2019 29.30 31.16 29.30 30.81 2,081,431 +1.58(+5.41%)
Apr 09, 2019 28.99 29.84 28.85 29.22 3,092,138 +0.06(+0.22%)
Apr 08, 2019 29.63 29.92 29.09 29.16 1,373,923 -0.34(-1.16%)
Apr 05, 2019 28.74 29.57 28.68 29.50 2,133,273 +0.78(+2.71%)
Apr 04, 2019 28.35 28.75 28.12 28.72 1,198,725 +0.53(+1.87%)
Apr 03, 2019 28.32 28.94 28.16 28.20 2,100,694 +0.05(+0.16%)
Apr 02, 2019 28.66 28.66 27.93 28.15 1,824,221 -0.53(-1.84%)
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.