PBF Energy Inc (NY: PBF )

57.57 +1.49 (+2.66%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 14.35 15.05 14.25 14.78 2,641,637 +0.54(+3.80%)
Jun 29, 2021 14.74 15.02 14.20 14.24 2,448,657 -0.41(-2.77%)
Jun 28, 2021 15.80 15.90 14.47 14.65 3,505,803 -1.34(-8.40%)
Jun 25, 2021 15.70 17.10 15.40 15.99 5,206,315 +0.43(+2.73%)
Jun 24, 2021 15.55 15.65 15.12 15.56 2,210,943 -0.10(-0.62%)
Jun 23, 2021 16.13 16.23 15.61 15.66 1,919,266 -0.10(-0.61%)
Jun 22, 2021 15.53 16.01 15.24 15.76 2,676,052 +0.09(+0.55%)
Jun 21, 2021 14.69 15.69 14.61 15.67 2,320,101 +1.08(+7.42%)
Jun 18, 2021 15.18 15.28 13.57 14.59 3,747,567 -0.78(-5.09%)
Jun 17, 2021 16.73 16.84 15.28 15.37 3,702,341 -1.30(-7.82%)
Jun 16, 2021 16.43 16.88 15.78 16.68 2,685,314 +0.07(+0.41%)
Jun 15, 2021 16.53 17.09 16.39 16.61 1,774,336 +0.19(+1.18%)
Jun 14, 2021 17.05 17.33 16.35 16.41 1,992,063 -0.56(-3.30%)
Jun 11, 2021 16.75 17.27 16.59 16.98 2,683,404 +0.89(+5.53%)
Jun 10, 2021 16.35 16.69 15.61 16.09 2,394,572 +0.09(+0.54%)
Jun 09, 2021 17.18 17.20 15.96 16.00 4,008,187 -1.06(-6.23%)
Jun 08, 2021 17.08 17.45 16.57 17.06 1,719,527 -0.22(-1.29%)
Jun 07, 2021 17.17 17.48 17.12 17.28 1,954,609 +0.31(+1.82%)
Jun 04, 2021 17.38 17.51 16.72 16.98 2,024,350 -0.18(-1.07%)
Jun 03, 2021 17.55 17.98 17.14 17.16 2,774,276 -0.60(-3.37%)
Jun 02, 2021 16.81 17.83 16.30 17.76 3,689,138 +1.12(+6.74%)
Jun 01, 2021 15.97 16.73 15.97 16.64 3,752,609 +1.04(+6.69%)
May 28, 2021 15.66 15.84 15.48 15.59 1,955,454 +0.01(+0.06%)
May 27, 2021 14.82 15.82 14.82 15.58 3,621,129 +0.62(+4.13%)
May 26, 2021 14.45 15.22 14.39 14.97 2,628,169 +0.58(+4.03%)
May 25, 2021 15.20 15.20 14.32 14.39 2,425,422 -0.84(-5.52%)
May 24, 2021 15.12 15.36 14.77 15.23 1,701,762 +0.20(+1.35%)
May 21, 2021 14.82 15.39 14.68 15.02 2,554,428 +0.53(+3.67%)
May 20, 2021 14.21 14.69 13.65 14.49 3,171,320 +0.38(+2.67%)
May 19, 2021 14.41 14.58 13.53 14.12 5,043,493 -0.97(-6.41%)
May 18, 2021 15.30 15.86 15.04 15.08 2,768,927 -0.21(-1.39%)
May 17, 2021 14.74 15.31 14.49 15.29 3,314,883 +0.43(+2.86%)
May 14, 2021 14.69 15.21 14.48 14.87 3,475,283 +0.49(+3.43%)
May 13, 2021 15.51 15.97 14.22 14.38 4,640,415 -1.42(-8.99%)
May 12, 2021 15.80 16.56 15.60 15.80 3,074,382 +0.15(+0.99%)
May 11, 2021 15.30 15.94 15.05 15.64 2,881,434 -0.05(-0.31%)
May 10, 2021 16.65 17.13 15.68 15.69 4,252,536 -0.38(-2.35%)
May 07, 2021 15.26 16.15 15.04 16.07 2,662,152 +0.50(+3.23%)
May 06, 2021 16.03 16.12 15.37 15.56 2,360,615 -0.46(-2.89%)
May 05, 2021 15.50 16.04 14.98 16.03 3,418,900 +0.85(+5.60%)
May 04, 2021 15.75 15.94 14.86 15.18 3,113,100 -0.53(-3.38%)
May 03, 2021 14.12 15.91 14.04 15.71 5,984,032 +2.01(+14.67%)
Apr 30, 2021 13.63 14.42 13.53 13.70 3,173,784 -0.23(-1.66%)
Apr 29, 2021 14.29 14.93 13.75 13.93 4,204,549 +0.12(+0.84%)
Apr 28, 2021 13.07 13.97 12.74 13.82 4,093,681 +0.86(+6.64%)
Apr 27, 2021 12.82 13.01 12.43 12.96 2,275,153 +0.12(+0.90%)
Apr 26, 2021 12.54 12.87 12.32 12.84 1,670,695 +0.37(+2.94%)
Apr 23, 2021 12.22 12.66 12.14 12.47 2,114,821 +0.31(+2.54%)
Apr 22, 2021 12.58 12.79 12.07 12.16 1,971,642 -0.39(-3.08%)
Apr 21, 2021 11.81 12.64 11.65 12.55 2,470,759 +0.53(+4.42%)
Apr 20, 2021 12.79 12.89 11.61 12.02 4,174,116 -0.99(-7.58%)
Apr 19, 2021 13.33 13.60 12.82 13.00 2,378,250 -0.41(-3.03%)
Apr 16, 2021 13.70 14.11 13.31 13.41 1,649,771 -0.14(-1.00%)
Apr 15, 2021 13.67 13.90 13.15 13.55 2,030,999 -0.25(-1.82%)
Apr 14, 2021 13.09 14.39 13.09 13.80 3,600,247 +0.92(+7.13%)
Apr 13, 2021 12.54 12.94 12.41 12.88 2,573,363 +0.08(+0.60%)
Apr 12, 2021 13.57 14.10 12.72 12.80 3,033,140 -0.45(-3.43%)
Apr 09, 2021 13.73 13.86 13.20 13.26 1,865,994 -0.39(-2.83%)
Apr 08, 2021 13.92 13.98 13.28 13.64 2,567,360 -0.58(-4.08%)
Apr 07, 2021 14.56 14.60 13.82 14.22 2,182,722 -0.18(-1.27%)
Apr 06, 2021 14.67 15.44 14.28 14.41 2,314,576 -0.15(-1.06%)
Apr 05, 2021 14.93 15.05 14.28 14.56 3,038,868 -0.50(-3.34%)
Apr 01, 2021 13.81 15.11 13.73 15.06 2,804,166 +1.39(+10.18%)
Mar 31, 2021 13.55 14.03 13.34 13.67 2,935,569 +0.02(+0.14%)
Mar 30, 2021 13.43 14.07 13.41 13.65 1,895,132 +0.12(+0.86%)
Mar 29, 2021 13.45 14.09 13.34 13.54 2,158,439 -0.32(-2.30%)
Mar 26, 2021 14.27 14.54 13.51 13.85 3,497,755 -0.09(-0.62%)
Mar 25, 2021 12.54 13.96 12.21 13.94 5,602,331 +0.96(+7.37%)
Mar 24, 2021 13.54 13.96 12.97 12.98 3,828,304 -0.04(-0.30%)
Mar 23, 2021 13.02 13.73 12.65 13.02 4,210,954 -0.84(-6.06%)
Mar 22, 2021 14.01 14.03 13.44 13.86 3,314,026 -0.35(-2.45%)
Mar 19, 2021 13.93 14.74 13.56 14.21 6,307,614 +0.33(+2.37%)
Mar 18, 2021 16.12 16.17 13.75 13.88 6,543,619 -2.32(-14.31%)
Mar 17, 2021 16.59 16.87 15.83 16.20 4,503,707 -0.46(-2.78%)
Mar 16, 2021 17.39 17.58 16.52 16.67 3,027,761 -0.96(-5.43%)
Mar 15, 2021 17.95 18.11 17.00 17.62 2,654,909 -0.15(-0.87%)
Mar 12, 2021 17.29 18.14 17.07 17.78 3,455,939 +0.51(+2.97%)
Mar 11, 2021 16.57 17.74 16.40 17.26 5,095,863 +0.91(+5.55%)
Mar 10, 2021 15.37 16.64 15.37 16.36 5,782,587 +1.18(+7.77%)
Mar 09, 2021 16.43 16.67 15.17 15.18 6,493,634 -1.47(-8.82%)
Mar 08, 2021 16.42 16.86 15.54 16.65 5,643,676 +0.48(+2.99%)
Mar 05, 2021 15.95 16.37 15.00 16.16 5,300,611 +0.41(+2.58%)
Mar 04, 2021 15.73 16.41 15.07 15.76 7,779,577 +0.16(+1.05%)
Mar 03, 2021 14.97 16.34 14.96 15.59 6,627,382 +0.96(+6.53%)
Mar 02, 2021 14.25 15.09 14.15 14.64 4,016,038 +0.31(+2.16%)
Mar 01, 2021 14.24 14.59 13.90 14.33 3,968,998 +0.61(+4.44%)
Feb 26, 2021 14.29 14.48 12.45 13.72 7,297,332 -0.63(-4.38%)
Feb 25, 2021 14.78 15.12 14.11 14.35 7,403,979 -0.46(-3.13%)
Feb 24, 2021 14.23 14.97 13.84 14.81 5,901,514 +0.71(+5.07%)
Feb 23, 2021 13.72 14.30 12.76 14.10 6,152,321 +0.35(+2.53%)
Feb 22, 2021 13.12 14.25 12.88 13.75 7,134,477 +0.69(+5.25%)
Feb 19, 2021 11.58 13.18 11.50 13.06 7,650,803 +1.66(+14.58%)
Feb 18, 2021 11.40 11.57 10.77 11.40 5,456,939 -0.09(-0.76%)
Feb 17, 2021 11.24 11.51 10.89 11.49 4,769,474 +0.27(+2.41%)
Feb 16, 2021 10.70 11.44 10.53 11.22 9,142,153 +1.02(+10.05%)
Feb 12, 2021 9.371 10.27 9.294 10.19 8,121,028 +0.77(+8.21%)
Feb 11, 2021 8.859 10.27 8.782 9.420 11,021,290 +0.20(+2.20%)
Feb 10, 2021 9.178 9.400 8.744 9.217 8,315,246 +0.11(+1.17%)
Feb 09, 2021 9.884 9.942 9.082 9.111 8,764,441 -0.89(-8.89%)
Feb 08, 2021 9.420 10.17 9.323 9.999 6,213,555 +0.87(+9.52%)
Feb 05, 2021 9.227 9.497 8.956 9.130 3,988,681 +0.04(+0.43%)
Feb 04, 2021 9.275 9.468 8.782 9.091 4,337,205 +0.02(+0.21%)
Feb 03, 2021 8.386 9.246 8.386 9.072 5,535,714 +0.74(+8.93%)
Feb 02, 2021 8.405 9.033 8.193 8.328 6,222,156 +0.11(+1.29%)
Feb 01, 2021 8.550 8.550 7.913 8.222 6,549,087 +0.04(+0.47%)
Jan 29, 2021 9.371 9.951 8.058 8.183 9,979,880 -1.00(-10.84%)
Jan 28, 2021 10.76 11.63 8.773 9.178 13,775,898 -1.48(-13.87%)
Jan 27, 2021 7.835 13.18 7.797 10.66 27,919,510 +2.65(+33.05%)
Jan 26, 2021 8.338 8.579 7.942 8.009 6,649,074 -0.21(-2.59%)
Jan 25, 2021 7.826 8.236 7.536 8.222 6,708,515 +0.22(+2.78%)
Jan 22, 2021 7.661 8.014 7.623 8.000 3,646,078 -0.01(-0.12%)
Jan 21, 2021 8.241 8.347 7.599 8.009 6,998,990 -0.24(-2.93%)
Jan 20, 2021 8.405 8.560 7.864 8.251 5,502,347 -0.07(-0.81%)
Jan 19, 2021 8.029 8.396 7.932 8.318 5,927,477 +0.59(+7.62%)
Jan 15, 2021 7.864 8.173 7.507 7.729 7,064,756 -0.30(-3.73%)
Jan 14, 2021 7.188 8.038 7.140 8.029 10,597,633 +1.00(+14.31%)
Jan 13, 2021 7.285 7.555 6.985 7.024 4,587,956 -0.29(-3.96%)
Jan 12, 2021 6.705 7.314 6.492 7.314 7,995,875 +0.68(+10.19%)
Jan 11, 2021 6.174 6.763 6.019 6.637 6,973,436 +0.28(+4.41%)
Jan 08, 2021 6.840 6.840 6.280 6.357 8,497,063 -0.40(-5.87%)
Jan 07, 2021 6.966 7.091 6.686 6.753 5,697,973 -0.18(-2.65%)
Jan 06, 2021 6.966 7.207 6.599 6.937 10,589,047 -0.11(-1.51%)
Jan 05, 2021 6.637 7.352 6.637 7.043 8,008,045 +0.43(+6.58%)
Jan 04, 2021 6.947 7.130 6.473 6.608 5,968,640 -0.25(-3.66%)
Dec 31, 2020 6.860 6.860 6.860 4,878,749 +0.10(+1.43%)
Dec 30, 2020 6.550 6.831 6.550 6.763 4,878,749 +0.21(+3.24%)
Dec 29, 2020 6.705 6.840 6.463 6.550 4,589,021 -0.06(-0.88%)
Dec 28, 2020 6.763 7.072 6.579 6.608 3,480,129 -0.04(-0.58%)
Dec 24, 2020 6.956 6.975 6.589 6.647 1,917,850 -0.33(-4.71%)
Dec 23, 2020 6.473 7.014 6.473 6.975 5,659,326 +0.60(+9.39%)
Dec 22, 2020 6.376 6.541 6.309 6.376 3,932,106 +0.01(+0.15%)
Dec 21, 2020 5.990 6.531 5.951 6.367 5,674,967 -0.21(-3.23%)
Dec 18, 2020 6.628 6.753 6.386 6.579 7,226,845 -0.11(-1.59%)
Dec 17, 2020 6.570 6.927 6.290 6.686 6,033,107 +0.17(+2.67%)
Dec 16, 2020 7.033 7.053 6.434 6.512 8,689,902 -0.53(-7.54%)
Dec 15, 2020 7.198 7.304 6.821 7.043 5,963,318 -0.13(-1.75%)
Dec 14, 2020 8.106 8.106 7.169 7.169 8,527,864 -0.73(-9.29%)
Dec 11, 2020 8.318 8.405 7.681 7.903 7,054,198 -0.63(-7.36%)
Dec 10, 2020 7.613 8.570 7.594 8.531 8,444,506 +0.83(+10.79%)
Dec 09, 2020 7.700 8.038 7.420 7.700 7,260,252 +0.24(+3.24%)
Dec 08, 2020 7.497 7.903 7.304 7.459 5,492,619 -0.12(-1.53%)
Dec 07, 2020 7.826 7.951 7.517 7.574 4,249,469 -0.45(-5.66%)
Dec 04, 2020 7.768 8.212 7.729 8.029 5,502,550 +0.52(+6.95%)
Dec 03, 2020 7.681 7.874 7.381 7.507 3,685,247 -0.12(-1.52%)
Dec 02, 2020 6.966 7.671 6.898 7.623 5,444,915 +0.60(+8.53%)
Dec 01, 2020 7.285 7.632 7.004 7.024 4,362,465 +0.01(+0.14%)
Nov 30, 2020 7.488 7.584 7.004 7.014 4,315,918 -0.63(-8.22%)
Nov 27, 2020 7.613 7.792 7.565 7.642 1,728,539 -0.06(-0.75%)
Nov 25, 2020 7.517 7.874 7.353 7.700 3,777,013 -0.02(-0.25%)
Nov 24, 2020 8.347 8.396 7.584 7.719 6,290,413 -0.17(-2.20%)
Nov 23, 2020 7.101 7.903 7.091 7.893 6,110,095 +0.99(+14.27%)
Nov 20, 2020 7.111 7.227 6.831 6.908 3,545,989 +0.08(+1.13%)
Nov 19, 2020 6.290 7.149 6.290 6.831 4,182,801 +0.00(+0.00%)
Nov 18, 2020 7.381 7.497 6.811 6.831 5,368,264 -0.36(-4.97%)
Nov 17, 2020 6.792 7.188 6.531 7.188 4,877,213 +0.18(+2.62%)
Nov 16, 2020 6.666 7.053 6.415 7.004 5,817,618 +0.73(+11.71%)
Nov 13, 2020 5.884 6.415 5.874 6.270 5,966,047 +0.43(+7.27%)
Nov 12, 2020 5.971 6.164 5.729 5.845 3,952,927 -0.28(-4.57%)
Nov 11, 2020 6.454 6.570 5.932 6.125 6,554,117 -0.26(-4.08%)
Nov 10, 2020 6.637 6.666 6.029 6.386 7,055,034 -0.11(-1.64%)
Nov 09, 2020 5.787 6.744 5.768 6.492 15,233,938 +1.63(+33.60%)
Nov 06, 2020 5.082 5.217 4.744 4.860 5,453,178 -0.28(-5.45%)
Nov 05, 2020 5.005 5.256 4.937 5.140 6,257,136 +0.11(+2.11%)
Nov 04, 2020 4.908 5.063 4.686 5.034 5,845,935 +0.14(+2.96%)
Nov 03, 2020 5.014 5.178 4.821 4.889 6,520,888 -0.02(-0.39%)
Nov 02, 2020 4.657 4.908 4.531 4.908 5,852,853 +0.40(+8.78%)
Oct 30, 2020 4.193 4.522 4.183 4.512 5,933,857 +0.25(+5.90%)
Oct 29, 2020 3.961 4.493 3.922 4.261 8,152,168 +0.14(+3.28%)
Oct 28, 2020 4.357 4.396 4.096 4.125 9,620,958 -0.36(-7.97%)
Oct 27, 2020 4.947 5.034 4.464 4.483 10,432,711 -0.45(-9.20%)
Oct 26, 2020 5.169 5.207 4.869 4.937 5,705,166 -0.35(-6.58%)
Oct 23, 2020 5.275 5.575 5.169 5.285 4,902,944 +0.04(+0.74%)
Oct 22, 2020 5.140 5.275 4.734 5.246 7,982,322 +0.06(+1.12%)
Oct 21, 2020 5.285 5.372 5.178 5.188 3,890,894 -0.24(-4.45%)
Oct 20, 2020 5.256 5.507 5.232 5.430 3,797,309 +0.23(+4.46%)
Oct 19, 2020 5.227 5.304 5.043 5.198 5,160,996 -0.03(-0.55%)
Oct 16, 2020 5.507 5.584 5.217 5.227 5,954,144 -0.35(-6.24%)
Oct 15, 2020 5.362 5.594 5.140 5.575 5,367,633 +0.09(+1.58%)
Oct 14, 2020 5.536 5.768 5.459 5.488 5,158,876 -0.02(-0.35%)
Oct 13, 2020 5.884 5.889 5.497 5.507 5,615,208 -0.46(-7.77%)
Oct 12, 2020 5.913 5.990 5.768 5.971 3,055,887 +0.01(+0.16%)
Oct 09, 2020 6.376 6.396 5.903 5.961 4,510,762 -0.33(-5.22%)
Oct 08, 2020 6.029 6.299 5.922 6.290 3,550,032 +0.29(+4.83%)
Oct 07, 2020 5.893 6.029 5.782 6.000 4,771,547 +0.14(+2.31%)
Oct 06, 2020 6.145 6.328 5.845 5.864 4,356,104 -0.15(-2.57%)
Oct 05, 2020 5.932 6.145 5.884 6.019 4,940,981 +0.24(+4.18%)
Oct 02, 2020 5.188 5.855 5.188 5.777 10,184,821 +0.39(+7.17%)
Oct 01, 2020 5.517 5.797 5.246 5.391 11,542,099 -0.11(-1.93%)
Sep 30, 2020 5.507 5.797 5.459 5.497 8,376,194 -0.19(-3.40%)
Sep 29, 2020 5.816 5.884 5.623 5.691 4,576,105 -0.13(-2.16%)
Sep 28, 2020 5.565 5.990 5.526 5.816 8,282,609 +0.17(+3.08%)
Sep 25, 2020 5.893 6.019 5.555 5.642 7,088,873 -0.35(-5.81%)
Sep 24, 2020 5.884 6.154 5.671 5.990 5,508,597 +0.01(+0.16%)
Sep 23, 2020 6.637 6.811 5.980 5.980 6,426,587 -0.65(-9.77%)
Sep 22, 2020 6.618 6.792 6.579 6.628 3,501,635 +0.04(+0.59%)
Sep 21, 2020 6.454 6.618 6.309 6.589 5,037,744 -0.20(-2.99%)
Sep 18, 2020 6.840 6.918 6.521 6.792 26,452,650 -0.09(-1.26%)
Sep 17, 2020 6.763 7.048 6.724 6.879 4,239,602 -0.07(-0.97%)
Sep 16, 2020 6.744 7.333 6.628 6.947 6,278,019 +0.26(+3.90%)
Sep 15, 2020 6.782 7.013 6.610 6.686 3,858,097 -0.10(-1.42%)
Sep 14, 2020 6.618 6.913 6.512 6.782 5,026,257 +0.38(+5.88%)
Sep 11, 2020 6.367 6.531 6.125 6.405 5,129,620 +0.04(+0.61%)
Sep 10, 2020 6.937 6.995 6.357 6.367 7,853,275 -0.59(-8.47%)
Sep 09, 2020 7.584 7.661 6.831 6.956 10,505,480 -0.61(-8.05%)
Sep 08, 2020 8.154 8.154 7.517 7.565 5,665,944 -0.45(-5.66%)
Sep 04, 2020 8.289 8.367 7.811 8.019 4,832,457 -0.14(-1.66%)
Sep 03, 2020 8.193 8.550 8.058 8.154 4,446,382 -0.04(-0.47%)
Sep 02, 2020 8.029 8.357 7.980 8.193 4,179,621 +0.11(+1.31%)
Sep 01, 2020 8.173 8.367 7.922 8.087 4,112,878 -0.18(-2.22%)
Aug 31, 2020 8.917 8.917 8.260 8.270 4,442,971 -0.73(-8.15%)
Aug 28, 2020 8.318 9.082 8.270 9.004 5,200,625 +0.71(+8.62%)
Aug 27, 2020 8.792 8.811 8.087 8.289 7,167,959 -0.52(-5.92%)
Aug 26, 2020 8.811 9.082 8.637 8.811 2,983,057 -0.05(-0.55%)
Aug 25, 2020 9.082 9.236 8.676 8.859 2,131,723 -0.15(-1.71%)
Aug 24, 2020 8.454 9.198 8.396 9.014 3,129,460 +0.66(+7.86%)
Aug 21, 2020 8.396 8.589 8.260 8.357 3,323,970 -0.14(-1.70%)
Aug 20, 2020 8.927 8.966 8.405 8.502 4,732,970 -0.60(-6.58%)
Aug 19, 2020 8.917 9.275 8.763 9.101 2,801,162 +0.13(+1.40%)
Aug 18, 2020 9.217 9.236 8.937 8.975 2,862,833 -0.28(-3.03%)
Aug 17, 2020 9.091 9.400 8.966 9.256 3,007,544 +0.17(+1.91%)
Aug 14, 2020 8.801 9.140 8.724 9.082 2,286,536 +0.21(+2.40%)
Aug 13, 2020 9.362 9.439 8.826 8.869 4,059,944 -0.64(-6.71%)
Aug 12, 2020 9.082 9.613 8.879 9.507 4,776,113 +0.63(+7.07%)
Aug 11, 2020 9.352 9.574 8.821 8.879 4,121,536 -0.10(-1.08%)
Aug 10, 2020 8.966 9.159 8.705 8.975 3,361,956 +0.08(+0.87%)
Aug 07, 2020 8.454 8.927 8.314 8.898 3,326,557 +0.35(+4.07%)
Aug 06, 2020 8.859 9.233 8.516 8.550 3,779,094 -0.43(-4.84%)
Aug 05, 2020 9.526 9.565 8.695 8.985 5,105,422 -0.17(-1.90%)
Aug 04, 2020 9.082 9.347 8.637 9.159 4,995,462 +0.14(+1.50%)
Aug 03, 2020 8.744 9.410 8.425 9.024 7,594,915 +0.64(+7.60%)
Jul 31, 2020 7.816 8.497 7.710 8.386 6,560,271 +0.32(+3.95%)
Jul 30, 2020 8.154 8.270 7.690 8.067 5,535,613 -0.48(-5.65%)
Jul 29, 2020 8.048 8.550 7.971 8.550 4,187,587 +0.57(+7.14%)
Jul 28, 2020 7.971 8.164 7.942 7.980 3,275,796 -0.06(-0.72%)
Jul 27, 2020 8.338 8.415 8.038 8.038 2,865,176 -0.35(-4.15%)
Jul 24, 2020 8.357 8.594 8.318 8.386 2,936,032 -0.04(-0.46%)
Jul 23, 2020 8.338 8.570 8.183 8.425 2,709,357 -0.02(-0.23%)
Jul 22, 2020 8.280 8.618 8.164 8.444 3,323,420 -0.06(-0.68%)
Jul 21, 2020 8.009 8.917 8.000 8.502 6,256,097 +0.71(+9.05%)
Jul 20, 2020 7.893 8.183 7.768 7.797 4,297,400 -0.16(-2.06%)
Jul 17, 2020 8.589 8.821 7.864 7.961 6,092,944 -0.62(-7.21%)
Jul 16, 2020 8.502 8.758 8.214 8.579 3,072,435 -0.11(-1.22%)
Jul 15, 2020 9.014 9.149 8.463 8.686 5,250,507 +0.17(+2.04%)
Jul 14, 2020 8.029 8.647 7.797 8.512 3,762,194 +0.39(+4.76%)
Jul 13, 2020 8.454 8.492 7.961 8.125 2,700,091 -0.25(-3.00%)
Jul 10, 2020 7.729 8.386 7.584 8.376 3,449,315 +0.64(+8.24%)
Jul 09, 2020 8.396 8.444 7.729 7.739 5,174,844 -0.71(-8.35%)
Jul 08, 2020 8.202 8.550 7.932 8.444 4,205,605 +0.17(+2.10%)
Jul 07, 2020 8.792 8.840 8.246 8.270 3,917,714 -0.78(-8.64%)
Jul 06, 2020 9.507 9.545 8.589 9.053 8,698,646 -0.18(-1.99%)
Jul 02, 2020 9.565 9.685 9.198 9.236 4,710,010 -0.02(-0.21%)
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.