PBF Energy Inc (NY: PBF )

15.53 USD +0.15 (+0.98%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 21.82 22.21 21.76 22.17 1,121,211 +0.35(+1.60%)
Mar 30, 2017 21.85 22.00 21.61 21.82 1,608,595 -0.12(-0.55%)
Mar 29, 2017 21.11 22.00 21.02 21.94 2,320,682 +0.83(+3.93%)
Mar 28, 2017 21.28 21.44 20.89 21.11 2,617,210 -0.12(-0.57%)
Mar 27, 2017 20.84 21.64 20.68 21.23 1,861,761 +0.45(+2.17%)
Mar 24, 2017 20.80 21.03 20.60 20.78 2,343,780 -0.14(-0.67%)
Mar 23, 2017 21.07 21.33 20.83 20.92 1,790,475 -0.19(-0.90%)
Mar 22, 2017 20.76 21.29 20.44 21.11 2,211,059 +0.27(+1.30%)
Mar 21, 2017 21.92 21.92 20.83 20.84 2,368,682 -0.87(-4.01%)
Mar 20, 2017 21.89 22.08 21.51 21.71 1,651,332 -0.19(-0.87%)
Mar 17, 2017 22.45 22.56 21.87 21.90 2,094,169 -0.45(-2.01%)
Mar 16, 2017 22.57 22.93 22.32 22.35 1,728,074 -0.23(-1.02%)
Mar 15, 2017 22.35 22.70 22.02 22.58 1,933,282 +0.47(+2.13%)
Mar 14, 2017 22.44 22.44 21.83 22.11 3,347,368 -0.51(-2.25%)
Mar 13, 2017 22.08 22.77 22.07 22.62 1,180,766 +0.54(+2.45%)
Mar 10, 2017 22.05 22.23 21.71 22.08 1,500,635 +0.23(+1.05%)
Mar 09, 2017 22.01 22.20 21.47 21.85 2,243,173 -0.38(-1.71%)
Mar 08, 2017 22.33 22.90 22.20 22.23 2,302,762 +0.07(+0.32%)
Mar 07, 2017 22.31 22.63 21.93 22.16 2,703,041 -0.16(-0.72%)
Mar 06, 2017 22.76 22.93 22.16 22.32 2,496,928 -0.48(-2.11%)
Mar 03, 2017 23.32 23.50 22.80 22.80 2,191,384 -0.36(-1.55%)
Mar 02, 2017 24.21 24.26 23.15 23.16 2,135,643 -1.09(-4.49%)
Mar 01, 2017 24.82 25.14 24.19 24.25 2,407,879 -0.24(-0.98%)
Feb 28, 2017 23.48 25.15 23.45 24.49 4,992,966 +1.05(+4.48%)
Feb 27, 2017 23.62 23.87 23.04 23.44 2,241,856 -0.48(-2.01%)
Feb 24, 2017 24.36 24.37 23.74 23.92 1,966,953 -0.62(-2.53%)
Feb 23, 2017 23.93 24.78 23.85 24.54 2,080,411 +0.42(+1.74%)
Feb 22, 2017 24.60 24.80 24.06 24.12 2,460,926 -0.69(-2.78%)
Feb 21, 2017 24.49 24.83 24.07 24.81 1,887,145 +0.56(+2.31%)
Feb 17, 2017 24.25 24.25 24.25 0 +0.23(+0.96%)
Feb 16, 2017 24.35 24.44 23.71 24.02 3,031,086 -0.54(-2.20%)
Feb 15, 2017 24.61 24.75 23.96 24.56 2,725,771 -0.04(-0.16%)
Feb 14, 2017 24.18 24.62 23.98 24.60 2,016,657 +0.42(+1.74%)
Feb 13, 2017 24.26 24.50 24.14 24.18 2,054,224 -0.05(-0.21%)
Feb 10, 2017 24.53 24.70 24.17 24.23 1,441,532 -0.13(-0.53%)
Feb 09, 2017 24.36 24.75 24.28 24.36 2,059,948 +0.00(+0.00%)
Feb 08, 2017 23.23 24.41 23.17 24.36 3,473,738 +0.99(+4.24%)
Feb 07, 2017 23.28 23.62 23.04 23.37 2,277,025 +0.08(+0.34%)
Feb 06, 2017 23.22 23.66 22.99 23.29 2,085,499 +0.14(+0.60%)
Feb 03, 2017 23.09 23.30 22.75 23.15 1,517,444 +0.23(+1.00%)
Feb 02, 2017 22.90 23.44 22.66 22.92 1,849,639 +0.06(+0.26%)
Feb 01, 2017 23.51 23.92 22.53 22.86 1,891,570 -0.33(-1.42%)
Jan 31, 2017 23.39 23.39 22.64 23.19 2,474,687 -0.30(-1.28%)
Jan 30, 2017 23.27 23.66 22.87 23.49 1,709,425 +0.18(+0.77%)
Jan 27, 2017 23.76 24.07 23.17 23.31 2,382,044 -0.47(-1.98%)
Jan 26, 2017 25.29 25.29 23.69 23.78 3,344,092 -1.37(-5.45%)
Jan 25, 2017 25.28 25.53 24.70 25.15 2,643,878 +0.00(+0.00%)
Jan 24, 2017 24.22 25.30 24.04 25.15 2,042,112 +1.11(+4.62%)
Jan 23, 2017 24.12 24.31 23.61 24.04 1,826,426 -0.24(-0.99%)
Jan 20, 2017 24.42 24.77 23.92 24.28 2,347,919 +0.10(+0.41%)
Jan 19, 2017 24.27 24.42 23.73 24.18 2,146,391 -0.20(-0.82%)
Jan 18, 2017 24.20 25.03 24.09 24.38 2,430,162 -0.17(-0.69%)
Jan 17, 2017 24.73 25.30 24.29 24.55 3,844,394 +0.84(+3.54%)
Jan 13, 2017 23.71 23.71 23.71 0 -0.10(-0.42%)
Jan 12, 2017 24.20 24.36 23.50 23.81 1,514,020 -0.44(-1.81%)
Jan 11, 2017 24.29 24.46 23.91 24.25 1,722,613 +0.06(+0.25%)
Jan 10, 2017 24.05 25.00 24.00 24.19 3,343,563 -0.03(-0.12%)
Jan 09, 2017 25.00 25.00 23.93 24.22 3,470,525 -0.90(-3.58%)
Jan 06, 2017 25.73 25.83 24.96 25.12 2,342,288 -0.61(-2.37%)
Jan 05, 2017 26.85 26.85 25.19 25.73 3,976,158 -1.35(-4.99%)
Jan 04, 2017 27.99 28.09 26.91 27.08 3,409,496 -1.37(-4.82%)
Jan 03, 2017 28.29 28.92 27.88 28.45 2,050,007 +0.57(+2.04%)
Dec 30, 2016 27.88 27.88 27.88 0 +0.33(+1.20%)
Dec 29, 2016 27.83 28.23 27.44 27.55 1,956,385 -0.27(-0.97%)
Dec 28, 2016 27.85 27.97 27.50 27.82 1,308,791 -0.08(-0.29%)
Dec 27, 2016 27.79 28.06 27.63 27.90 1,073,125 +0.18(+0.65%)
Dec 23, 2016 27.72 27.72 27.72 0 +0.37(+1.35%)
Dec 22, 2016 27.25 27.94 27.15 27.35 3,444,990 +0.77(+2.90%)
Dec 21, 2016 26.35 26.68 26.13 26.58 1,276,813 +0.19(+0.72%)
Dec 20, 2016 26.92 27.40 26.34 26.39 1,672,986 -0.43(-1.60%)
Dec 19, 2016 26.73 26.96 26.36 26.82 1,687,435 -0.09(-0.33%)
Dec 16, 2016 26.64 27.07 26.50 26.91 2,772,201 +0.02(+0.07%)
Dec 15, 2016 26.42 27.06 26.30 26.89 2,208,694 +0.69(+2.63%)
Dec 14, 2016 27.54 27.69 26.16 26.20 7,782,761 -2.43(-8.49%)
Dec 13, 2016 29.07 29.41 28.57 28.63 1,498,619 -0.16(-0.56%)
Dec 12, 2016 29.56 29.56 28.39 28.79 1,828,428 +0.15(+0.52%)
Dec 09, 2016 29.79 30.01 28.43 28.64 3,056,602 -1.53(-5.07%)
Dec 08, 2016 28.66 30.98 28.63 30.17 5,140,603 +1.90(+6.72%)
Dec 07, 2016 26.44 28.35 26.41 28.27 2,786,811 +1.59(+5.96%)
Dec 06, 2016 25.48 26.80 25.37 26.68 2,599,162 +1.18(+4.63%)
Dec 05, 2016 24.46 25.58 24.31 25.50 2,196,077 +1.38(+5.72%)
Dec 02, 2016 24.39 24.74 23.96 24.12 1,266,024 -0.35(-1.43%)
Dec 01, 2016 24.26 24.84 24.02 24.47 1,854,735 +0.48(+2.00%)
Nov 30, 2016 25.35 25.96 23.46 23.99 3,590,748 -1.22(-4.84%)
Nov 29, 2016 24.76 25.45 24.65 25.21 1,647,353 +0.14(+0.56%)
Nov 28, 2016 25.35 25.55 25.02 25.07 2,077,328 -0.15(-0.59%)
Nov 25, 2016 25.55 25.77 25.20 25.22 906,249 -0.24(-0.94%)
Nov 23, 2016 25.46 25.46 25.46 0 -0.93(-3.52%)
Nov 22, 2016 26.33 27.02 26.16 26.39 2,475,980 +0.19(+0.73%)
Nov 21, 2016 26.68 26.68 25.95 26.20 2,672,630 +0.08(+0.31%)
Nov 18, 2016 26.69 26.69 25.75 26.12 2,030,759 -0.59(-2.21%)
Nov 17, 2016 26.00 26.86 25.67 26.71 2,736,158 +1.17(+4.58%)
Nov 16, 2016 26.50 26.61 25.40 25.54 2,887,787 -0.90(-3.40%)
Nov 15, 2016 26.29 26.76 25.88 26.44 2,009,580 +0.31(+1.19%)
Nov 14, 2016 25.42 26.40 25.42 26.13 3,191,207 +0.99(+3.94%)
Nov 11, 2016 24.70 25.20 24.07 25.14 1,787,386 +0.34(+1.37%)
Nov 10, 2016 25.44 26.15 24.76 24.80 3,395,451 -0.48(-1.90%)
Nov 09, 2016 22.27 25.82 22.27 25.28 6,468,977 +3.41(+15.59%)
Nov 08, 2016 22.37 22.41 21.79 21.87 2,351,311 -0.53(-2.37%)
Nov 07, 2016 22.87 22.88 22.19 22.40 1,780,550 -0.12(-0.53%)
Nov 04, 2016 21.88 23.18 21.88 22.52 2,413,084 -0.02(-0.09%)
Nov 03, 2016 22.60 22.88 21.96 22.54 2,116,582 -0.05(-0.22%)
Nov 02, 2016 22.84 23.21 22.32 22.59 2,840,696 -0.57(-2.46%)
Nov 01, 2016 24.05 24.61 22.24 23.16 8,878,176 +1.36(+6.24%)
Oct 31, 2016 21.32 22.05 20.90 21.80 3,219,257 +0.33(+1.54%)
Oct 28, 2016 21.30 22.17 20.97 21.47 2,877,090 +0.53(+2.53%)
Oct 27, 2016 21.94 21.94 20.86 20.94 3,001,274 -0.80(-3.68%)
Oct 26, 2016 21.16 22.01 21.08 21.74 2,273,746 +0.36(+1.68%)
Oct 25, 2016 21.34 21.95 21.21 21.38 2,697,718 +0.25(+1.18%)
Oct 24, 2016 21.27 21.65 20.90 21.13 2,143,803 -0.05(-0.24%)
Oct 21, 2016 20.35 21.24 20.13 21.18 1,919,789 +0.76(+3.72%)
Oct 20, 2016 20.08 20.65 19.93 20.42 1,649,293 +0.17(+0.84%)
Oct 19, 2016 20.95 21.02 20.12 20.25 2,098,331 -0.82(-3.89%)
Oct 18, 2016 20.79 21.40 20.68 21.07 2,048,599 +0.56(+2.73%)
Oct 17, 2016 19.83 20.55 19.81 20.51 2,852,317 +0.69(+3.48%)
Oct 14, 2016 20.30 20.33 19.50 19.82 3,283,656 -0.37(-1.83%)
Oct 13, 2016 19.92 20.29 19.47 20.19 3,744,273 +0.16(+0.80%)
Oct 12, 2016 20.66 20.66 19.61 20.03 2,913,283 -0.59(-2.86%)
Oct 11, 2016 21.17 21.20 20.18 20.62 2,828,926 -0.88(-4.09%)
Oct 10, 2016 21.31 21.78 21.03 21.50 1,790,697 -0.21(-0.97%)
Oct 07, 2016 22.09 22.15 21.11 21.71 3,895,533 -0.48(-2.16%)
Oct 06, 2016 23.23 23.34 22.18 22.19 2,524,339 -0.98(-4.23%)
Oct 05, 2016 23.11 23.38 22.84 23.17 2,699,731 +0.42(+1.85%)
Oct 04, 2016 22.77 23.73 22.54 22.75 2,169,008 +0.14(+0.62%)
Oct 03, 2016 22.59 22.72 22.16 22.61 1,301,397 -0.03(-0.13%)
Sep 30, 2016 21.95 22.68 21.42 22.64 1,999,785 +0.66(+3.00%)
Sep 29, 2016 22.87 23.03 21.64 21.98 3,140,372 -1.13(-4.89%)
Sep 28, 2016 22.42 23.29 22.29 23.11 3,168,543 +0.68(+3.03%)
Sep 27, 2016 22.00 22.49 21.93 22.43 1,801,862 +0.27(+1.22%)
Sep 26, 2016 22.91 23.05 22.12 22.16 1,916,304 -0.69(-3.02%)
Sep 23, 2016 22.53 23.10 22.35 22.85 1,934,868 +0.15(+0.66%)
Sep 22, 2016 22.18 22.76 21.93 22.70 3,057,850 +0.89(+4.08%)
Sep 21, 2016 21.90 22.16 21.46 21.81 3,903,136 -0.02(-0.09%)
Sep 20, 2016 23.57 23.72 21.76 21.83 4,626,730 -1.86(-7.85%)
Sep 19, 2016 22.88 23.91 22.62 23.69 4,624,659 +0.96(+4.22%)
Sep 16, 2016 22.44 23.21 22.44 22.73 3,643,257 +0.04(+0.18%)
Sep 15, 2016 21.80 23.11 21.71 22.69 3,635,980 +0.89(+4.08%)
Sep 14, 2016 23.19 23.27 21.62 21.80 3,783,617 -1.45(-6.24%)
Sep 13, 2016 22.88 23.70 22.74 23.25 3,420,862 +0.25(+1.09%)
Sep 12, 2016 21.40 23.24 21.40 23.00 4,351,585 +1.52(+7.08%)
Sep 09, 2016 22.00 22.14 21.31 21.48 3,118,986 -1.47(-6.41%)
Sep 08, 2016 21.93 23.06 21.93 22.95 2,365,147 +1.12(+5.13%)
Sep 07, 2016 21.66 22.00 21.44 21.83 1,436,741 +0.26(+1.21%)
Sep 06, 2016 21.20 21.60 21.04 21.57 1,672,763 +0.53(+2.52%)
Sep 02, 2016 21.40 21.04 21.04 21.04 1,722,700 -0.15(-0.71%)
Sep 01, 2016 21.79 21.96 20.72 21.19 2,453,390 -0.71(-3.24%)
Aug 31, 2016 22.01 22.18 21.57 21.90 1,765,388 -0.17(-0.77%)
Aug 30, 2016 22.11 22.27 21.57 22.07 1,348,475 -0.09(-0.41%)
Aug 29, 2016 22.01 22.42 21.85 22.16 1,506,556 +0.15(+0.68%)
Aug 26, 2016 22.30 22.50 21.70 22.01 2,168,357 -0.19(-0.86%)
Aug 25, 2016 23.22 23.22 22.09 22.20 2,281,620 -1.03(-4.43%)
Aug 24, 2016 22.93 23.38 22.78 23.23 1,236,520 +0.28(+1.22%)
Aug 23, 2016 22.62 23.12 22.51 22.95 1,080,843 +0.31(+1.37%)
Aug 22, 2016 22.87 23.08 22.20 22.64 1,864,067 -0.43(-1.86%)
Aug 19, 2016 23.16 23.35 22.93 23.07 1,227,832 -0.27(-1.16%)
Aug 18, 2016 23.80 23.82 23.20 23.34 1,688,186 -0.41(-1.73%)
Aug 17, 2016 23.25 23.78 23.06 23.75 2,030,952 +0.50(+2.15%)
Aug 16, 2016 23.25 23.45 23.03 23.25 1,264,564 -0.02(-0.09%)
Aug 15, 2016 23.21 23.50 22.81 23.27 1,858,938 +0.15(+0.65%)
Aug 12, 2016 22.82 23.32 22.59 23.12 2,040,720 +0.37(+1.63%)
Aug 11, 2016 22.09 22.87 21.93 22.75 2,789,608 +0.78(+3.55%)
Aug 10, 2016 22.47 22.90 21.80 21.97 3,371,875 -0.45(-2.01%)
Aug 09, 2016 23.00 23.19 22.24 22.42 2,529,833 -0.58(-2.52%)
Aug 08, 2016 22.74 23.34 22.70 23.00 1,921,375 +0.09(+0.39%)
Aug 05, 2016 22.37 23.12 22.30 22.91 1,895,151 +0.24(+1.06%)
Aug 04, 2016 23.92 24.13 22.64 22.67 2,624,084 -1.32(-5.50%)
Aug 03, 2016 22.63 24.03 22.47 23.99 3,469,174 +1.25(+5.50%)
Aug 02, 2016 22.59 23.34 22.17 22.74 2,478,699 +0.37(+1.65%)
Aug 01, 2016 21.77 22.75 21.56 22.37 3,498,086 +0.03(+0.13%)
Jul 29, 2016 21.96 22.35 20.57 22.34 3,232,964 +0.55(+2.52%)
Jul 28, 2016 21.67 22.04 21.32 21.79 1,897,034 +0.09(+0.41%)
Jul 27, 2016 22.88 23.11 21.64 21.70 2,212,442 -1.11(-4.87%)
Jul 26, 2016 22.02 22.92 21.84 22.81 2,026,039 +0.82(+3.73%)
Jul 25, 2016 22.00 22.04 21.57 21.99 2,734,835 -0.06(-0.27%)
Jul 22, 2016 22.20 22.20 21.60 22.05 1,658,457 -0.15(-0.68%)
Jul 21, 2016 22.14 22.74 22.09 22.20 1,590,064 -0.29(-1.29%)
Jul 20, 2016 22.65 22.65 22.26 22.49 1,489,941 -0.13(-0.57%)
Jul 19, 2016 22.35 22.79 22.28 22.62 1,595,912 +0.29(+1.30%)
Jul 18, 2016 21.93 22.37 21.69 22.33 1,738,423 +0.35(+1.59%)
Jul 15, 2016 22.04 22.20 21.72 21.98 2,956,385 +0.16(+0.73%)
Jul 14, 2016 22.01 22.01 21.34 21.82 2,664,728 +0.27(+1.25%)
Jul 13, 2016 22.06 22.28 21.37 21.55 4,097,692 -0.83(-3.71%)
Jul 12, 2016 22.15 22.57 21.84 22.38 1,946,624 +0.46(+2.10%)
Jul 11, 2016 21.73 22.14 21.53 21.92 2,930,571 +0.01(+0.05%)
Jul 08, 2016 21.77 21.96 21.68 21.91 4,010,145 +0.23(+1.06%)
Jul 07, 2016 22.73 23.34 21.60 21.68 2,725,409 -0.89(-3.94%)
Jul 06, 2016 23.12 23.23 22.15 22.57 3,508,014 -0.79(-3.38%)
Jul 05, 2016 24.18 24.28 23.09 23.36 2,527,262 -0.70(-2.91%)
Jul 01, 2016 23.75 24.06 24.06 24.06 1,935,800 +0.28(+1.18%)
Jun 30, 2016 23.55 23.82 22.75 23.78 2,640,115 +0.21(+0.89%)
Jun 29, 2016 23.00 23.91 22.88 23.57 3,536,128 +0.28(+1.20%)
Jun 28, 2016 22.88 23.38 22.33 23.29 2,248,606 +1.09(+4.91%)
Jun 27, 2016 23.15 23.30 21.87 22.20 1,958,859 -1.16(-4.97%)
Jun 24, 2016 23.43 23.80 23.17 23.36 1,570,461 -0.93(-3.83%)
Jun 23, 2016 23.80 24.30 23.67 24.29 1,794,746 +0.79(+3.36%)
Jun 22, 2016 23.74 23.91 23.29 23.50 1,865,551 -0.30(-1.26%)
Jun 21, 2016 23.55 23.88 22.90 23.80 1,586,897 +0.29(+1.23%)
Jun 20, 2016 24.28 24.77 23.50 23.51 2,457,218 -0.65(-2.69%)
Jun 17, 2016 24.26 24.60 23.96 24.16 2,808,292 -0.01(-0.04%)
Jun 16, 2016 23.80 24.26 23.62 24.17 1,328,609 +0.19(+0.79%)
Jun 15, 2016 23.74 24.66 23.34 23.98 2,355,149 -0.13(-0.54%)
Jun 14, 2016 24.29 24.83 23.63 24.11 2,253,016 -0.35(-1.43%)
Jun 13, 2016 25.26 25.44 24.37 24.46 2,223,052 -0.91(-3.59%)
Jun 10, 2016 25.44 25.70 25.20 25.37 1,368,430 -0.46(-1.78%)
Jun 09, 2016 26.11 26.19 25.32 25.83 2,070,266 -0.56(-2.12%)
Jun 08, 2016 27.40 27.40 26.27 26.39 1,728,524 -0.79(-2.91%)
Jun 07, 2016 26.72 27.43 26.50 27.18 1,699,392 +0.53(+1.99%)
Jun 06, 2016 26.89 27.01 26.26 26.65 1,713,978 -0.17(-0.63%)
Jun 03, 2016 27.62 27.62 26.58 26.82 1,556,725 -0.75(-2.72%)
Jun 02, 2016 27.45 28.29 27.01 27.57 1,983,692 +0.02(+0.07%)
Jun 01, 2016 26.37 27.58 26.28 27.55 1,603,087 +1.18(+4.47%)
May 31, 2016 26.67 27.17 26.01 26.37 1,789,990 -0.29(-1.09%)
May 27, 2016 26.50 26.66 26.66 26.66 1,158,300 +0.16(+0.60%)
May 26, 2016 27.39 27.42 26.17 26.50 2,878,754 -0.66(-2.43%)
May 25, 2016 28.11 28.30 26.75 27.16 1,942,735 -0.78(-2.79%)
May 24, 2016 27.46 27.95 27.05 27.94 1,289,924 +0.74(+2.72%)
May 23, 2016 27.65 28.08 27.17 27.20 1,016,621 -0.63(-2.26%)
May 20, 2016 27.70 27.86 27.23 27.83 1,122,953 +0.29(+1.05%)
May 19, 2016 28.29 29.21 27.27 27.54 1,429,452 -0.99(-3.47%)
May 18, 2016 27.90 29.17 27.90 28.53 1,560,692 +0.67(+2.40%)
May 17, 2016 27.84 28.64 27.70 27.86 1,383,685 -0.06(-0.21%)
May 16, 2016 28.55 28.55 27.17 27.92 1,680,356 -0.41(-1.45%)
May 13, 2016 28.22 28.87 27.83 28.33 1,151,202 +0.11(+0.39%)
May 12, 2016 29.68 29.95 28.08 28.22 1,909,584 -1.39(-4.69%)
May 11, 2016 28.77 29.83 28.47 29.61 1,557,559 +0.45(+1.54%)
May 10, 2016 28.99 29.54 28.42 29.16 1,768,541 +0.46(+1.60%)
May 09, 2016 29.13 29.13 27.92 28.70 1,328,194 -0.89(-3.01%)
May 06, 2016 29.25 30.42 29.18 29.59 870,241 +0.13(+0.44%)
May 05, 2016 29.99 30.29 29.17 29.46 1,576,095 -0.32(-1.07%)
May 04, 2016 30.90 31.34 29.33 29.78 1,718,775 -1.54(-4.92%)
May 03, 2016 31.75 32.10 31.05 31.32 1,322,426 -0.93(-2.88%)
May 02, 2016 32.01 32.33 31.41 32.25 1,429,962 +0.07(+0.22%)
Apr 29, 2016 33.35 33.43 31.90 32.18 2,303,658 -1.32(-3.94%)
Apr 28, 2016 34.51 34.96 33.29 33.50 1,649,415 -1.79(-5.07%)
Apr 27, 2016 34.93 35.67 34.27 35.29 1,969,169 +0.36(+1.03%)
Apr 26, 2016 34.51 35.19 34.16 34.93 1,308,121 +0.59(+1.72%)
Apr 25, 2016 33.77 34.37 33.63 34.34 1,289,798 +0.23(+0.67%)
Apr 22, 2016 33.47 34.40 33.46 34.11 981,213 +0.69(+2.06%)
Apr 21, 2016 32.61 33.53 31.91 33.42 1,275,749 +0.88(+2.70%)
Apr 20, 2016 32.15 32.75 31.61 32.54 1,104,439 +0.17(+0.53%)
Apr 19, 2016 32.94 32.94 31.61 32.37 1,329,744 -0.40(-1.22%)
Apr 18, 2016 31.92 32.77 31.51 32.77 856,978 +0.53(+1.64%)
Apr 15, 2016 32.73 33.28 32.11 32.24 1,119,355 -0.86(-2.60%)
Apr 14, 2016 33.29 33.60 32.85 33.10 1,095,327 -0.21(-0.63%)
Apr 13, 2016 33.08 33.45 32.40 33.31 932,431 +0.35(+1.06%)
Apr 12, 2016 32.48 33.09 31.92 32.96 1,373,773 +0.48(+1.48%)
Apr 11, 2016 33.87 33.87 32.30 32.48 1,541,251 -1.16(-3.45%)
Apr 08, 2016 33.00 34.11 32.15 33.64 3,036,343 +1.03(+3.16%)
Apr 07, 2016 32.60 33.29 32.18 32.61 1,311,627 +0.00(+0.00%)
Apr 06, 2016 32.67 33.15 31.45 32.61 1,935,673 +0.08(+0.25%)
Apr 05, 2016 33.29 33.77 32.21 32.53 2,796,339 -1.22(-3.61%)
Apr 04, 2016 32.22 33.99 32.16 33.75 1,819,838 +1.52(+4.72%)
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.