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 31, 2013 22.70 23.12 23.12 23.12 566,541 +0.60(+2.68%)
Dec 30, 2013 22.64 22.92 22.42 22.52 528,029 -0.20(-0.87%)
Dec 27, 2013 23.03 23.03 22.37 22.72 579,652 -0.23(-0.99%)
Dec 26, 2013 22.83 23.06 22.51 22.95 412,805 +0.21(+0.94%)
Dec 24, 2013 22.87 22.87 22.65 22.73 246,618 +0.06(+0.26%)
Dec 23, 2013 22.78 23.03 22.50 22.67 754,334 +0.12(+0.55%)
Dec 20, 2013 22.23 22.72 22.19 22.55 2,701,285 +0.34(+1.52%)
Dec 19, 2013 22.67 22.68 22.15 22.21 1,020,350 -0.42(-1.85%)
Dec 18, 2013 22.20 22.78 22.13 22.63 1,227,407 +0.46(+2.06%)
Dec 17, 2013 22.20 22.44 21.96 22.17 1,757,702 +0.05(+0.23%)
Dec 16, 2013 21.82 22.30 21.68 22.12 1,409,899 +0.49(+2.24%)
Dec 13, 2013 21.65 21.89 21.30 21.64 716,876 -0.01(-0.03%)
Dec 12, 2013 21.87 21.95 21.51 21.65 935,263 +0.01(+0.03%)
Dec 11, 2013 21.59 22.23 21.52 21.64 1,883,056 -0.04(-0.20%)
Dec 10, 2013 21.58 21.70 21.24 21.68 1,864,803 +0.26(+1.20%)
Dec 09, 2013 21.34 21.48 20.92 21.42 2,102,514 +0.66(+3.19%)
Dec 06, 2013 20.65 20.94 20.51 20.76 1,085,409 +0.40(+1.95%)
Dec 05, 2013 20.41 20.68 20.14 20.37 1,612,833 +0.01(+0.04%)
Dec 04, 2013 21.50 21.50 20.27 20.36 1,394,219 -1.21(-5.59%)
Dec 03, 2013 21.52 21.67 21.14 21.56 1,119,753 +0.09(+0.41%)
Dec 02, 2013 21.27 21.57 21.13 21.48 1,017,945 +0.27(+1.28%)
Nov 29, 2013 21.40 21.67 21.18 21.20 314,706 -0.20(-0.93%)
Nov 27, 2013 20.85 21.42 20.58 21.40 1,546,181 +0.67(+3.23%)
Nov 26, 2013 20.65 20.86 20.56 20.73 608,901 +0.12(+0.57%)
Nov 25, 2013 20.29 20.65 20.15 20.62 822,480 +0.25(+1.23%)
Nov 22, 2013 19.95 20.44 19.77 20.37 749,865 +0.51(+2.59%)
Nov 21, 2013 19.43 20.02 19.43 19.85 900,129 +0.47(+2.43%)
Nov 20, 2013 20.34 20.51 19.34 19.38 1,292,577 -0.77(-3.83%)
Nov 19, 2013 20.93 20.93 20.09 20.15 646,175 -0.62(-3.01%)
Nov 18, 2013 21.15 21.20 20.65 20.78 889,809 -0.13(-0.63%)
Nov 15, 2013 20.91 21.31 20.37 20.91 1,415,614 +0.13(+0.64%)
Nov 14, 2013 20.58 21.10 20.24 20.78 1,441,463 +0.53(+2.61%)
Nov 12, 2013 20.26 20.44 19.98 20.25 1,442,955 +0.00(+0.00%)
Nov 11, 2013 19.93 20.37 19.91 20.25 1,410,933 +0.30(+1.49%)
Nov 08, 2013 19.50 19.99 19.41 19.95 769,365 +0.41(+2.12%)
Nov 07, 2013 19.77 19.83 19.27 19.54 933,725 -0.30(-1.50%)
Nov 06, 2013 20.18 20.33 19.67 19.83 1,169,608 -0.25(-1.23%)
Nov 05, 2013 20.14 20.21 19.74 20.08 1,445,671 -0.20(-1.00%)
Nov 04, 2013 19.75 20.31 19.59 20.29 976,366 +0.52(+2.65%)
Nov 01, 2013 19.15 19.86 18.77 19.76 1,729,097 +0.62(+3.23%)
Oct 31, 2013 19.05 19.46 18.71 19.14 1,844,986 -0.02(-0.11%)
Oct 30, 2013 19.03 19.25 18.39 19.17 1,367,731 +0.20(+1.07%)
Oct 29, 2013 19.00 19.26 18.41 18.96 769,129 +0.06(+0.31%)
Oct 28, 2013 18.85 19.80 18.81 18.90 1,094,990 +0.24(+1.29%)
Oct 25, 2013 19.05 19.34 18.58 18.66 624,477 -0.49(-2.58%)
Oct 24, 2013 18.88 19.18 18.52 19.16 893,909 +0.32(+1.70%)
Oct 23, 2013 19.17 19.46 18.77 18.84 1,274,639 -0.25(-1.30%)
Oct 22, 2013 18.69 19.37 18.51 19.09 1,553,896 +0.54(+2.90%)
Oct 21, 2013 18.72 18.82 18.36 18.55 1,491,811 -0.17(-0.93%)
Oct 18, 2013 18.71 18.80 18.42 18.72 1,837,663 +0.18(+0.98%)
Oct 17, 2013 18.18 18.98 18.15 18.54 1,613,085 +0.41(+2.25%)
Oct 16, 2013 18.22 18.26 17.70 18.13 1,198,821 +0.03(+0.16%)
Oct 15, 2013 18.11 18.31 17.93 18.10 1,054,793 +0.04(+0.20%)
Oct 14, 2013 17.52 18.13 17.47 18.07 1,632,509 +0.48(+2.73%)
Oct 11, 2013 17.39 18.12 17.22 17.59 2,038,780 +0.20(+1.17%)
Oct 10, 2013 15.83 18.02 15.83 17.38 3,836,862 +1.80(+11.52%)
Oct 09, 2013 15.76 15.94 15.41 15.59 1,290,724 -0.25(-1.61%)
Oct 08, 2013 16.13 16.26 15.67 15.84 1,379,105 -0.29(-1.80%)
Oct 07, 2013 16.32 16.53 15.98 16.13 1,000,046 -0.36(-2.20%)
Oct 04, 2013 16.41 16.70 16.10 16.50 967,639 +0.10(+0.62%)
Oct 03, 2013 16.08 16.52 15.82 16.40 1,102,523 +0.29(+1.81%)
Oct 02, 2013 16.07 16.45 16.00 16.10 761,971 -0.04(-0.22%)
Oct 01, 2013 16.25 16.53 16.07 16.14 889,646 -0.29(-1.77%)
Sep 27, 2013 16.55 16.58 16.36 16.43 823,995 -0.07(-0.44%)
Sep 26, 2013 16.54 16.60 16.36 16.50 767,463 -0.01(-0.09%)
Sep 25, 2013 16.39 16.70 16.38 16.52 576,560 +0.14(+0.84%)
Sep 24, 2013 16.42 16.53 16.32 16.38 1,719,341 -0.04(-0.27%)
Sep 23, 2013 16.11 16.68 16.04 16.42 2,564,825 +0.25(+1.53%)
Sep 20, 2013 16.10 16.81 15.92 16.18 1,881,347 +0.01(+0.09%)
Sep 19, 2013 16.77 16.90 16.14 16.16 1,082,832 -0.63(-3.72%)
Sep 18, 2013 16.56 17.08 16.47 16.79 569,851 +0.12(+0.74%)
Sep 17, 2013 16.64 16.80 16.47 16.66 1,061,141 +0.04(+0.22%)
Sep 16, 2013 16.38 16.79 16.02 16.63 1,900,795 +0.36(+2.19%)
Sep 13, 2013 15.71 16.42 15.65 16.27 1,036,857 +0.60(+3.85%)
Sep 12, 2013 15.20 15.68 14.97 15.67 1,084,525 +0.41(+2.72%)
Sep 11, 2013 15.54 15.54 15.01 15.25 927,716 -0.32(-2.05%)
Sep 10, 2013 15.55 15.70 15.29 15.57 1,003,854 +0.01(+0.09%)
Sep 09, 2013 15.92 16.10 15.54 15.56 969,596 -0.30(-1.88%)
Sep 06, 2013 16.41 16.47 15.81 15.86 1,469,006 -0.41(-2.55%)
Sep 05, 2013 16.60 16.64 16.13 16.27 759,740 -0.37(-2.23%)
Sep 04, 2013 16.53 16.96 16.32 16.64 1,013,889 +0.04(+0.26%)
Sep 03, 2013 16.13 16.61 15.81 16.60 1,702,988 +0.63(+3.91%)
Aug 30, 2013 15.97 16.11 15.76 15.97 910,826 +0.05(+0.32%)
Aug 29, 2013 15.80 16.21 15.60 15.92 1,222,033 +0.12(+0.74%)
Aug 28, 2013 15.92 16.07 15.63 15.81 955,105 -0.14(-0.87%)
Aug 27, 2013 16.34 16.43 15.92 15.94 822,503 -0.44(-2.66%)
Aug 26, 2013 16.60 16.64 16.33 16.38 864,595 -0.20(-1.23%)
Aug 23, 2013 16.45 16.76 16.33 16.58 565,157 +0.20(+1.20%)
Aug 22, 2013 15.94 16.58 15.70 16.39 511,427 +0.48(+3.02%)
Aug 21, 2013 15.89 16.17 15.62 15.91 793,420 +0.03(+0.18%)
Aug 20, 2013 15.59 16.05 14.65 15.88 2,860,673 -0.13(-0.82%)
Aug 19, 2013 16.11 16.21 15.92 16.01 852,383 -0.11(-0.68%)
Aug 16, 2013 16.26 16.35 15.92 16.12 1,151,431 -0.24(-1.47%)
Aug 15, 2013 16.36 16.45 16.00 16.36 1,198,601 -0.10(-0.62%)
Aug 14, 2013 16.87 16.89 16.37 16.46 830,388 -0.29(-1.74%)
Aug 13, 2013 17.22 17.30 16.44 16.75 1,030,932 -0.44(-2.54%)
Aug 12, 2013 16.86 17.20 16.64 17.19 623,362 +0.17(+0.98%)
Aug 09, 2013 17.47 17.75 16.90 17.02 1,267,483 -0.46(-2.62%)
Aug 08, 2013 17.21 17.56 16.66 17.48 1,189,830 +0.66(+3.93%)
Aug 07, 2013 17.66 17.94 16.75 16.82 2,122,477 -0.82(-4.64%)
Aug 06, 2013 16.23 18.12 16.20 17.64 4,422,133 +1.54(+9.59%)
Aug 05, 2013 16.45 16.53 16.01 16.09 1,442,408 -0.42(-2.52%)
Aug 02, 2013 16.12 16.59 15.98 16.51 2,880,275 +0.36(+2.22%)
Aug 01, 2013 16.72 17.23 15.65 16.15 2,259,380 -0.28(-1.70%)
Jul 31, 2013 16.69 16.69 16.12 16.43 1,696,925 -0.14(-0.82%)
Jul 30, 2013 16.65 16.77 16.47 16.57 1,041,298 -0.01(-0.09%)
Jul 29, 2013 16.61 16.84 16.37 16.58 2,459,847 +0.01(+0.04%)
Jul 26, 2013 16.47 16.70 16.41 16.57 678,591 +0.06(+0.39%)
Jul 25, 2013 16.07 16.89 15.81 16.51 2,450,745 +0.41(+2.54%)
Jul 24, 2013 16.32 16.49 15.80 16.10 1,145,370 -0.25(-1.54%)
Jul 23, 2013 16.07 16.44 15.81 16.35 1,300,188 +0.44(+2.75%)
Jul 22, 2013 15.50 16.13 15.47 15.91 860,169 +0.35(+2.26%)
Jul 19, 2013 15.61 15.78 15.34 15.56 1,448,380 -0.17(-1.10%)
Jul 18, 2013 16.42 16.51 15.40 15.73 2,293,292 -0.66(-4.03%)
Jul 17, 2013 16.47 16.54 16.14 16.39 1,316,039 +0.06(+0.35%)
Jul 16, 2013 16.52 16.54 15.86 16.34 1,844,831 -0.17(-1.04%)
Jul 15, 2013 16.56 16.86 16.42 16.51 1,146,797 -0.08(-0.48%)
Jul 12, 2013 16.19 16.87 16.11 16.59 1,882,664 +0.11(+0.70%)
Jul 11, 2013 15.97 16.47 15.22 16.47 2,974,224 +0.67(+4.22%)
Jul 10, 2013 16.76 16.88 15.74 15.80 2,463,382 -0.95(-5.70%)
Jul 09, 2013 16.35 16.82 15.87 16.76 1,835,070 +0.38(+2.32%)
Jul 08, 2013 15.86 16.52 15.60 16.38 4,175,035 +0.04(+0.22%)
Jul 05, 2013 16.70 16.75 16.23 16.34 1,009,322 -0.29(-1.77%)
Jul 03, 2013 16.97 16.99 16.15 16.64 1,226,930 -0.33(-1.95%)
Jul 02, 2013 17.86 17.96 16.81 16.97 2,979,843 -0.72(-4.06%)
Jul 01, 2013 18.59 19.14 17.64 17.69 2,534,454 -0.90(-4.86%)
Jun 28, 2013 18.07 18.66 17.61 18.59 2,263,782 +0.90(+5.11%)
Jun 26, 2013 18.12 18.30 17.60 17.69 1,280,583 -0.12(-0.69%)
Jun 25, 2013 17.63 18.14 17.63 17.81 1,243,137 +0.47(+2.73%)
Jun 24, 2013 17.78 17.87 16.90 17.33 1,883,266 -0.50(-2.78%)
Jun 21, 2013 18.57 18.61 17.55 17.83 4,000,998 -0.57(-3.12%)
Jun 20, 2013 18.93 18.94 18.35 18.40 2,047,077 -0.67(-3.54%)
Jun 19, 2013 19.16 19.25 18.92 19.08 644,436 -0.08(-0.41%)
Jun 18, 2013 18.92 19.32 18.89 19.16 974,718 +0.32(+1.68%)
Jun 17, 2013 19.08 19.13 18.82 18.84 1,276,491 -0.21(-1.09%)
Jun 14, 2013 19.16 19.30 18.84 19.05 1,110,947 -0.15(-0.78%)
Jun 13, 2013 19.21 19.31 18.84 19.20 1,345,300 +0.15(+0.79%)
Jun 12, 2013 19.36 19.36 18.89 19.05 1,385,402 +0.03(+0.15%)
Jun 11, 2013 19.15 19.27 18.98 19.02 2,197,588 -0.36(-1.85%)
Jun 10, 2013 19.47 19.67 19.37 19.38 2,821,248 -0.03(-0.15%)
Jun 07, 2013 19.39 19.46 19.23 19.41 13,515,620 -0.29(-1.46%)
Jun 06, 2013 20.04 20.85 19.67 19.70 1,796,791 -0.39(-1.97%)
Jun 05, 2013 20.20 20.92 19.93 20.09 747,175 -0.11(-0.57%)
Jun 04, 2013 19.95 20.33 19.42 20.20 1,860,020 -0.19(-0.92%)
Jun 03, 2013 20.92 21.06 20.24 20.39 981,531 -0.55(-2.61%)
May 31, 2013 21.12 21.53 20.92 20.94 980,215 -0.02(-0.10%)
May 30, 2013 21.20 21.96 20.89 20.96 956,425 -0.27(-1.28%)
May 29, 2013 20.51 21.48 20.41 21.23 837,293 +0.71(+3.46%)
May 28, 2013 21.58 21.66 20.48 20.52 1,959,381 -0.80(-3.77%)
May 24, 2013 21.89 22.26 21.25 21.32 656,631 -0.63(-2.88%)
May 23, 2013 21.71 21.96 21.13 21.96 1,022,598 -0.18(-0.81%)
May 22, 2013 22.79 23.54 21.61 22.14 1,292,296 -0.70(-3.08%)
May 21, 2013 23.66 23.66 22.39 22.84 1,257,818 -0.61(-2.60%)
May 20, 2013 22.59 23.84 22.47 23.45 810,465 +0.94(+4.18%)
May 17, 2013 22.29 22.57 22.17 22.51 526,052 +0.04(+0.19%)
May 16, 2013 22.62 22.85 22.24 22.47 614,278 +0.23(+1.03%)
May 15, 2013 21.83 22.75 21.77 22.24 402,018 +1.14(+5.41%)
May 13, 2013 21.55 21.65 21.03 21.09 1,039,000 -0.45(-2.10%)
May 10, 2013 22.45 22.52 21.43 21.55 1,100,946 -0.98(-4.33%)
May 09, 2013 22.14 22.84 22.14 22.52 1,914,435 +0.37(+1.65%)
May 08, 2013 22.67 23.09 21.95 22.16 985,388 -0.45(-2.00%)
May 07, 2013 21.85 22.72 21.66 22.61 1,122,659 +1.20(+5.60%)
May 06, 2013 20.76 21.83 20.73 21.41 1,798,310 +0.96(+4.70%)
May 03, 2013 20.24 21.07 19.91 20.45 1,652,891 +0.54(+2.70%)
May 02, 2013 19.83 20.81 18.67 19.91 7,129,653 -1.23(-5.81%)
May 01, 2013 21.87 21.92 20.85 21.14 1,816,659 -0.72(-3.28%)
Apr 30, 2013 23.05 23.26 21.45 21.86 1,383,533 -1.29(-5.58%)
Apr 29, 2013 22.96 23.31 22.77 23.15 769,762 +0.38(+1.67%)
Apr 26, 2013 22.28 23.00 22.07 22.77 480,984 -0.23(-1.00%)
Apr 25, 2013 22.87 23.41 22.64 23.00 949,789 +0.24(+1.07%)
Apr 24, 2013 22.50 22.86 22.50 22.75 843,758 +0.22(+0.96%)
Apr 23, 2013 22.47 22.92 21.90 22.54 822,897 +0.05(+0.22%)
Apr 22, 2013 21.53 22.72 21.26 22.49 852,991 +0.99(+4.61%)
Apr 19, 2013 21.02 21.60 20.63 21.50 882,825 +0.61(+2.92%)
Apr 18, 2013 21.32 21.40 20.46 20.89 1,708,379 -0.22(-1.05%)
Apr 17, 2013 22.28 22.29 20.76 21.11 1,861,771 -1.31(-5.86%)
Apr 16, 2013 22.10 22.92 21.93 22.42 1,202,356 +0.60(+2.76%)
Apr 15, 2013 22.43 22.47 21.58 21.82 1,287,266 -0.72(-3.18%)
Apr 12, 2013 23.04 23.04 22.39 22.54 1,339,107 -0.61(-2.64%)
Apr 11, 2013 24.77 24.92 23.11 23.15 2,225,204 -1.55(-6.28%)
Apr 10, 2013 24.48 24.85 24.10 24.70 1,154,981 +0.29(+1.18%)
Apr 09, 2013 23.93 25.00 23.93 24.41 1,013,215 +0.38(+1.58%)
Apr 08, 2013 24.53 25.19 23.52 24.03 2,854,075 -0.39(-1.59%)
Apr 05, 2013 24.12 24.52 23.35 24.42 1,401,105 -0.01(-0.06%)
Apr 04, 2013 24.13 24.88 23.75 24.43 2,057,889 +0.52(+2.19%)
Apr 03, 2013 25.21 25.45 23.72 23.91 4,095,735 -2.10(-8.06%)
Apr 02, 2013 26.62 26.88 25.88 26.00 1,261,890 -0.49(-1.84%)
Apr 01, 2013 26.92 27.99 26.41 26.49 1,304,482 -0.19(-0.70%)
Mar 28, 2013 27.21 27.21 26.58 26.68 2,264,681 -0.31(-1.14%)
Mar 27, 2013 27.72 27.77 26.76 26.99 1,563,416 -0.95(-3.42%)
Mar 26, 2013 28.58 28.67 27.51 27.94 954,872 -0.39(-1.37%)
Mar 25, 2013 29.36 29.59 28.22 28.33 919,573 -0.93(-3.19%)
Mar 22, 2013 28.97 29.39 28.96 29.26 467,679 +0.41(+1.42%)
Mar 21, 2013 29.61 30.14 28.72 28.85 526,969 -0.71(-2.40%)
Mar 20, 2013 28.81 29.57 28.71 29.56 739,372 +0.85(+2.97%)
Mar 19, 2013 28.34 29.02 28.34 28.71 661,461 +0.29(+1.04%)
Mar 18, 2013 27.99 29.35 27.90 28.42 977,428 -0.08(-0.28%)
Mar 15, 2013 27.52 28.92 27.36 28.50 2,328,708 +1.18(+4.31%)
Mar 14, 2013 27.17 27.55 26.67 27.32 1,672,648 +0.22(+0.82%)
Mar 13, 2013 27.59 27.99 26.64 27.10 2,764,860 -0.94(-3.35%)
Mar 12, 2013 27.05 28.35 27.05 28.04 2,073,160 +0.84(+3.09%)
Mar 11, 2013 28.45 28.49 26.89 27.20 1,652,884 -1.12(-3.95%)
Mar 08, 2013 28.75 29.10 28.17 28.32 4,298,299 -0.39(-1.35%)
Mar 07, 2013 28.89 28.98 27.86 28.70 1,570,459 -0.22(-0.74%)
Mar 06, 2013 29.89 30.06 28.72 28.92 951,443 -0.69(-2.33%)
Mar 05, 2013 30.44 30.50 29.41 29.61 628,264 -0.52(-1.74%)
Mar 04, 2013 29.63 30.13 29.09 30.13 1,345,184 +0.45(+1.52%)
Mar 01, 2013 29.43 30.20 29.02 29.68 985,409 -0.29(-0.96%)
Feb 28, 2013 29.43 30.50 29.43 29.97 1,156,809 +0.77(+2.63%)
Feb 27, 2013 29.06 29.79 28.76 29.20 1,217,875 +0.49(+1.70%)
Feb 26, 2013 28.92 29.05 27.66 28.71 1,801,902 -0.12(-0.42%)
Feb 22, 2013 27.65 28.95 27.65 28.83 2,870,814 +1.44(+5.24%)
Feb 21, 2013 27.99 28.55 26.30 27.40 1,812,791 -0.06(-0.21%)
Feb 20, 2013 28.08 28.30 27.17 27.45 752,348 -0.32(-1.16%)
Feb 19, 2013 27.87 27.88 27.29 27.78 482,506 +0.19(+0.70%)
Feb 15, 2013 27.88 28.00 27.20 27.58 638,977 -0.05(-0.18%)
Feb 14, 2013 27.83 27.83 27.27 27.63 738,344 -0.04(-0.13%)
Feb 13, 2013 27.26 27.68 27.26 27.67 644,982 +0.55(+2.04%)
Feb 12, 2013 27.34 27.34 26.47 27.12 1,137,138 -0.28(-1.02%)
Feb 11, 2013 28.05 28.71 26.99 27.40 1,680,291 -0.42(-1.52%)
Feb 08, 2013 26.10 28.06 26.10 27.82 1,310,933 +1.73(+6.63%)
Feb 07, 2013 26.00 26.18 25.61 26.09 1,205,442 +0.34(+1.31%)
Feb 06, 2013 25.81 26.02 25.55 25.75 468,943 +1.62(+6.72%)
Feb 04, 2013 23.94 24.22 23.70 24.13 708,548 +0.23(+0.96%)
Feb 01, 2013 24.40 24.50 23.67 23.90 990,109 -0.07(-0.30%)
Jan 31, 2013 23.54 23.97 23.28 23.97 707,842 +0.14(+0.60%)
Jan 30, 2013 23.69 24.17 23.51 23.83 808,728 +0.14(+0.61%)
Jan 29, 2013 22.95 23.78 22.72 23.69 738,788 +0.80(+3.48%)
Jan 28, 2013 21.62 23.61 21.61 22.89 2,027,757 +1.39(+6.48%)
Jan 25, 2013 21.12 21.73 20.91 21.50 691,321 +0.34(+1.63%)
Jan 24, 2013 20.82 21.48 20.60 21.15 668,943 +0.38(+1.83%)
Jan 23, 2013 20.70 21.05 20.28 20.77 668,143 -0.08(-0.38%)
Jan 22, 2013 20.64 21.30 20.46 20.85 1,266,758 +0.39(+1.93%)
Jan 18, 2013 21.03 21.20 20.24 20.46 731,397 -0.66(-3.13%)
Jan 17, 2013 20.92 21.51 20.36 21.12 600,470 +0.15(+0.72%)
Jan 16, 2013 20.74 21.17 20.61 20.97 990,310 +0.32(+1.53%)
Jan 15, 2013 19.83 20.79 20.11 20.65 669,504 +0.54(+2.68%)
Jan 14, 2013 20.20 20.25 19.97 20.11 229,677 -0.07(-0.36%)
Jan 11, 2013 20.05 20.26 19.71 20.18 1,100,353 +0.40(+2.03%)
Jan 10, 2013 19.47 19.85 19.47 19.78 219,608 +0.06(+0.33%)
Jan 09, 2013 19.97 20.05 19.45 19.72 541,567 +0.09(+0.44%)
Jan 08, 2013 19.87 19.89 19.52 19.63 427,256 -0.11(-0.55%)
Jan 07, 2013 20.03 20.37 19.56 19.74 699,761 -0.41(-2.03%)
Jan 04, 2013 20.23 20.54 20.10 20.15 217,889 -0.17(-0.81%)
Jan 03, 2013 20.96 21.00 20.11 20.31 600,406 -0.75(-3.58%)
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.