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 (%)
Nov 28, 2014 22.69 22.69 21.04 21.72 2,299,773 -1.05(-4.59%)
Nov 26, 2014 22.90 22.76 22.76 22.76 1,210,971 -0.14(-0.60%)
Nov 25, 2014 22.52 23.01 22.18 22.90 2,424,797 +0.75(+3.36%)
Nov 24, 2014 22.59 22.66 22.08 22.16 2,162,159 -0.43(-1.91%)
Nov 21, 2014 22.50 22.87 22.35 22.59 2,590,311 +0.43(+1.94%)
Nov 20, 2014 22.06 22.83 21.85 22.16 2,362,950 +0.12(+0.56%)
Nov 19, 2014 21.22 22.14 21.02 22.03 2,893,363 +0.78(+3.65%)
Nov 18, 2014 21.25 21.58 21.00 21.26 1,521,060 +0.09(+0.44%)
Nov 17, 2014 20.67 21.22 20.65 21.17 2,026,132 +0.35(+1.66%)
Nov 14, 2014 20.33 20.94 20.16 20.82 2,608,654 +0.45(+2.23%)
Nov 13, 2014 20.75 20.90 20.20 20.37 2,300,340 -0.51(-2.43%)
Nov 12, 2014 20.38 21.02 20.05 20.87 3,431,490 +0.37(+1.80%)
Nov 11, 2014 20.02 20.61 19.66 20.51 2,607,230 +0.61(+3.05%)
Nov 10, 2014 20.68 20.92 19.81 19.90 1,537,888 -0.48(-2.38%)
Nov 07, 2014 19.93 20.91 19.79 20.38 2,488,838 +0.59(+2.99%)
Nov 06, 2014 19.61 20.17 19.46 19.79 2,276,009 +0.18(+0.90%)
Nov 05, 2014 20.32 20.32 19.20 19.61 2,585,426 -0.50(-2.49%)
Nov 04, 2014 20.05 20.34 19.82 20.11 2,510,016 +0.11(+0.53%)
Nov 03, 2014 19.98 20.56 19.74 20.01 3,239,291 +0.21(+1.04%)
Oct 31, 2014 19.21 19.85 18.63 19.80 2,832,941 +0.81(+4.24%)
Oct 30, 2014 19.87 19.89 18.66 19.00 4,207,310 +0.44(+2.37%)
Oct 29, 2014 19.04 19.20 18.31 18.56 1,593,859 -0.31(-1.65%)
Oct 28, 2014 18.18 18.90 18.01 18.87 1,376,952 +0.59(+3.24%)
Oct 27, 2014 18.17 18.34 18.35 18.28 1,416,794 -0.08(-0.41%)
Oct 24, 2014 18.30 18.39 17.75 18.35 1,657,373 +0.08(+0.46%)
Oct 23, 2014 17.87 18.31 17.70 18.27 2,178,272 +0.71(+4.07%)
Oct 22, 2014 18.57 18.76 17.49 17.55 3,009,547 -0.93(-5.05%)
Oct 21, 2014 17.90 18.53 17.81 18.49 2,116,455 +0.76(+4.28%)
Oct 20, 2014 17.43 17.74 17.24 17.73 1,925,790 +0.26(+1.48%)
Oct 17, 2014 17.55 17.86 17.10 17.47 2,707,044 +0.25(+1.46%)
Oct 16, 2014 16.58 17.81 16.48 17.22 3,537,814 +0.42(+2.49%)
Oct 15, 2014 16.68 17.09 15.97 16.80 3,901,822 -0.01(-0.05%)
Oct 14, 2014 17.17 17.32 16.28 16.81 3,873,414 -0.33(-1.91%)
Oct 13, 2014 17.19 18.02 17.10 17.14 3,783,702 -0.62(-3.47%)
Oct 10, 2014 17.91 18.71 17.38 17.75 3,113,619 -0.12(-0.68%)
Oct 09, 2014 18.39 18.57 17.71 17.87 3,222,599 -0.72(-3.88%)
Oct 08, 2014 18.16 18.61 17.81 18.60 2,433,947 +0.47(+2.60%)
Oct 07, 2014 18.12 18.79 17.93 18.12 3,263,706 +0.10(+0.55%)
Oct 06, 2014 17.98 18.21 17.81 18.03 1,740,817 +0.03(+0.17%)
Oct 03, 2014 18.36 18.44 17.93 18.00 3,293,385 -0.36(-1.95%)
Oct 02, 2014 18.10 18.52 17.65 18.35 4,037,827 +0.18(+1.00%)
Oct 01, 2014 18.31 18.44 17.99 18.17 3,087,468 -0.06(-0.33%)
Sep 30, 2014 18.35 18.63 18.04 18.23 2,422,149 -0.12(-0.66%)
Sep 29, 2014 18.32 18.59 18.19 18.35 1,545,577 -0.14(-0.74%)
Sep 26, 2014 18.15 18.72 18.13 18.49 1,890,584 +0.25(+1.37%)
Sep 25, 2014 18.28 18.34 18.06 18.24 1,697,207 -0.05(-0.25%)
Sep 24, 2014 18.12 18.49 17.90 18.28 1,875,549 +0.14(+0.75%)
Sep 23, 2014 18.19 18.53 18.06 18.15 1,990,936 -0.02(-0.13%)
Sep 22, 2014 18.58 18.62 18.16 18.17 2,625,320 -0.43(-2.33%)
Sep 19, 2014 18.47 18.85 18.26 18.60 3,450,199 +0.32(+1.75%)
Sep 18, 2014 18.32 18.66 18.16 18.28 2,936,790 +0.07(+0.38%)
Sep 17, 2014 18.98 19.06 18.09 18.22 3,129,086 -0.68(-3.58%)
Sep 16, 2014 18.88 19.43 18.79 18.89 1,956,496 -0.05(-0.28%)
Sep 15, 2014 18.73 19.07 18.45 18.95 2,186,292 +0.15(+0.81%)
Sep 12, 2014 18.94 19.01 18.34 18.79 2,323,935 -0.14(-0.76%)
Sep 11, 2014 19.60 19.67 18.79 18.94 2,626,637 -0.68(-3.45%)
Sep 10, 2014 20.20 20.24 19.29 19.61 2,225,692 -0.55(-2.75%)
Sep 09, 2014 20.94 20.97 20.08 20.17 1,955,731 -0.74(-3.56%)
Sep 08, 2014 21.31 21.32 20.66 20.91 2,618,008 -0.38(-1.78%)
Sep 05, 2014 20.85 21.36 20.70 21.29 1,035,449 +0.49(+2.34%)
Sep 04, 2014 21.11 21.25 20.74 20.81 1,933,565 -0.27(-1.26%)
Sep 03, 2014 21.27 21.35 20.84 21.07 2,259,810 -0.11(-0.50%)
Sep 02, 2014 21.63 21.65 21.05 21.18 1,386,278 -0.40(-1.87%)
Aug 29, 2014 21.38 21.58 21.58 21.58 1,518,377 +0.12(+0.57%)
Aug 28, 2014 21.17 21.53 21.03 21.46 1,608,217 +0.27(+1.29%)
Aug 27, 2014 21.08 21.38 21.00 21.19 2,101,562 +0.14(+0.69%)
Aug 26, 2014 21.13 21.25 20.95 21.04 2,108,376 -0.05(-0.22%)
Aug 25, 2014 20.93 21.23 20.88 21.09 1,315,319 +0.23(+1.09%)
Aug 22, 2014 21.05 21.10 20.79 20.86 1,266,486 -0.19(-0.90%)
Aug 21, 2014 21.54 21.54 21.03 21.05 1,181,131 -0.39(-1.81%)
Aug 20, 2014 21.05 21.69 21.05 21.44 2,158,235 +0.53(+2.54%)
Aug 19, 2014 20.31 21.00 20.24 20.90 1,615,555 +0.65(+3.19%)
Aug 18, 2014 19.52 20.30 19.52 20.26 1,708,669 +0.73(+3.73%)
Aug 15, 2014 19.80 19.94 19.39 19.53 1,828,320 -0.15(-0.77%)
Aug 14, 2014 19.22 19.76 19.14 19.68 2,609,370 +0.55(+2.86%)
Aug 13, 2014 19.12 19.23 19.03 19.14 2,967,435 +0.04(+0.20%)
Aug 12, 2014 19.30 19.56 19.06 19.10 1,960,742 -0.21(-1.06%)
Aug 11, 2014 20.08 20.17 19.24 19.30 2,028,792 -0.54(-2.72%)
Aug 08, 2014 19.32 19.79 19.14 19.84 1,471,458 +0.61(+3.16%)
Aug 07, 2014 19.45 19.55 18.98 19.23 2,552,910 -0.17(-0.90%)
Aug 06, 2014 18.87 19.69 18.86 19.41 2,807,960 +0.54(+2.87%)
Aug 05, 2014 19.11 19.24 18.66 18.87 2,708,058 -0.35(-1.80%)
Aug 04, 2014 19.77 19.80 19.06 19.21 4,524,724 -0.77(-3.83%)
Aug 01, 2014 20.04 20.68 19.24 19.98 4,191,662 -0.37(-1.81%)
Jul 31, 2014 20.07 20.66 19.93 20.35 2,046,589 +0.10(+0.48%)
Jul 30, 2014 20.54 20.69 20.11 20.25 1,226,423 -0.23(-1.10%)
Jul 29, 2014 20.36 20.61 20.06 20.47 1,580,385 +0.29(+1.41%)
Jul 28, 2014 20.48 20.53 19.93 20.19 1,045,271 -0.29(-1.39%)
Jul 25, 2014 20.27 20.54 20.18 20.47 1,028,662 +0.21(+1.04%)
Jul 24, 2014 20.17 20.56 20.15 20.26 1,570,426 +0.16(+0.78%)
Jul 23, 2014 20.41 20.42 19.98 20.11 1,670,835 -0.19(-0.92%)
Jul 22, 2014 20.17 20.49 19.95 20.29 1,801,657 +0.32(+1.62%)
Jul 21, 2014 20.20 20.26 19.93 19.97 1,550,577 -0.21(-1.04%)
Jul 18, 2014 20.12 20.31 19.99 20.18 1,569,723 +0.22(+1.09%)
Jul 17, 2014 20.44 20.53 19.93 19.96 1,302,998 -0.45(-2.21%)
Jul 16, 2014 20.80 20.86 20.35 20.41 1,615,202 -0.45(-2.16%)
Jul 15, 2014 20.47 21.06 20.14 20.86 2,589,851 +0.29(+1.42%)
Jul 14, 2014 20.55 20.60 20.13 20.57 2,322,546 +0.25(+1.22%)
Jul 11, 2014 20.27 20.39 20.12 20.32 1,929,256 +0.16(+0.78%)
Jul 10, 2014 20.32 20.32 19.90 20.17 2,099,088 -0.32(-1.58%)
Jul 09, 2014 20.36 20.54 19.99 20.49 1,417,537 +0.21(+1.04%)
Jul 08, 2014 20.38 20.43 19.92 20.28 2,661,934 -0.11(-0.52%)
Jul 07, 2014 20.56 20.71 20.30 20.38 1,690,538 -0.29(-1.38%)
Jul 03, 2014 20.73 20.67 20.67 20.67 1,631,170 +0.06(+0.29%)
Jul 02, 2014 20.20 20.65 20.20 20.61 2,060,741 +0.43(+2.12%)
Jul 01, 2014 20.14 20.32 19.99 20.18 2,391,283 +0.17(+0.86%)
Jun 30, 2014 20.28 20.47 19.94 20.01 3,031,474 -0.27(-1.33%)
Jun 27, 2014 20.89 20.97 20.18 20.28 7,286,782 -0.74(-3.50%)
Jun 26, 2014 21.21 21.38 20.84 21.02 3,649,392 -0.06(-0.29%)
Jun 25, 2014 22.79 22.79 20.80 21.08 9,609,807 -2.53(-10.72%)
Jun 24, 2014 24.24 24.29 23.51 23.61 1,904,835 -0.60(-2.48%)
Jun 23, 2014 24.13 24.39 24.00 24.21 2,224,620 +0.05(+0.22%)
Jun 20, 2014 23.73 24.19 23.73 24.15 3,888,736 +0.35(+1.45%)
Jun 19, 2014 23.54 23.85 23.34 23.81 5,936,961 +0.38(+1.63%)
Jun 18, 2014 22.72 23.49 22.61 23.43 7,544,916 +0.79(+3.48%)
Jun 17, 2014 22.47 22.79 22.46 22.64 3,406,093 +0.07(+0.30%)
Jun 16, 2014 22.63 22.75 22.50 22.57 2,440,326 -0.05(-0.23%)
Jun 13, 2014 22.67 22.75 22.50 22.62 3,541,436 +0.02(+0.10%)
Jun 12, 2014 22.34 22.64 22.30 22.60 11,603,446 -0.97(-4.11%)
Jun 11, 2014 23.38 23.81 23.37 23.57 1,543,654 +0.09(+0.38%)
Jun 10, 2014 23.88 23.97 23.38 23.48 1,180,705 -0.50(-2.07%)
Jun 06, 2014 23.73 24.03 23.51 23.97 1,010,997 +0.42(+1.79%)
Jun 05, 2014 23.06 23.62 22.91 23.55 1,101,654 +0.53(+2.32%)
Jun 04, 2014 23.71 23.72 22.85 23.02 1,928,935 -0.72(-3.04%)
Jun 03, 2014 23.25 23.82 23.12 23.74 1,648,572 +0.40(+1.70%)
Jun 02, 2014 24.10 24.20 23.33 23.34 1,201,898 -0.62(-2.57%)
May 30, 2014 24.03 24.21 23.88 23.96 1,723,377 -0.07(-0.31%)
May 29, 2014 23.16 24.08 23.16 24.03 1,783,665 +0.89(+3.86%)
May 28, 2014 22.52 23.20 22.34 23.14 942,542 +0.69(+3.08%)
May 27, 2014 22.18 22.45 22.01 22.45 1,032,212 +0.36(+1.63%)
May 23, 2014 22.40 22.09 22.09 22.09 1,047,001 -0.17(-0.78%)
May 22, 2014 22.17 22.42 22.13 22.26 603,394 +0.08(+0.37%)
May 21, 2014 22.48 22.62 22.10 22.18 1,374,186 -0.26(-1.17%)
May 20, 2014 22.75 22.87 22.27 22.44 827,861 -0.35(-1.52%)
May 19, 2014 22.52 22.95 22.52 22.79 1,304,284 +0.24(+1.07%)
May 16, 2014 22.43 22.60 22.07 22.55 967,045 +0.02(+0.10%)
May 15, 2014 22.09 22.67 21.86 22.52 1,494,083 +0.24(+1.08%)
May 14, 2014 22.61 22.62 22.22 22.28 1,701,658 -0.32(-1.43%)
May 13, 2014 22.73 22.91 22.32 22.61 2,153,055 -0.11(-0.50%)
May 12, 2014 22.79 23.12 22.67 22.72 877,807 +0.16(+0.70%)
May 09, 2014 22.93 23.03 22.25 22.56 2,182,796 -0.27(-1.18%)
May 08, 2014 23.17 23.51 22.61 22.83 1,249,610 -0.32(-1.36%)
May 07, 2014 23.68 23.68 22.82 23.15 1,620,075 -0.38(-1.61%)
May 06, 2014 23.50 23.98 23.44 23.53 1,201,137 +0.10(+0.44%)
May 05, 2014 23.79 24.10 23.33 23.42 1,588,743 -0.38(-1.59%)
May 02, 2014 23.80 23.96 23.49 23.80 2,533,810 +0.07(+0.28%)
May 01, 2014 23.33 23.99 22.89 23.73 3,092,767 +0.85(+3.70%)
Apr 30, 2014 22.30 23.18 22.30 22.89 5,228,261 +1.23(+5.66%)
Apr 29, 2014 21.85 22.11 21.56 21.66 1,319,035 -0.19(-0.88%)
Apr 28, 2014 21.61 22.02 21.24 21.85 1,329,142 +0.35(+1.63%)
Apr 25, 2014 21.57 21.90 21.31 21.50 1,167,380 -0.26(-1.20%)
Apr 24, 2014 21.99 22.02 21.65 21.76 874,324 -0.17(-0.78%)
Apr 23, 2014 21.65 22.02 21.44 21.94 1,629,156 +0.37(+1.72%)
Apr 22, 2014 21.87 21.88 21.28 21.56 1,965,116 +0.30(+1.43%)
Apr 21, 2014 21.09 21.29 20.90 21.26 1,093,357 +0.22(+1.02%)
Apr 17, 2014 20.87 21.04 21.04 21.04 871,062 +0.19(+0.89%)
Apr 16, 2014 20.23 20.89 19.85 20.86 1,379,773 +0.86(+4.28%)
Apr 15, 2014 19.60 20.08 19.36 20.00 1,461,672 +0.39(+2.01%)
Apr 14, 2014 19.41 19.69 19.32 19.61 1,486,463 +0.40(+2.09%)
Apr 11, 2014 19.52 19.79 19.07 19.21 2,028,245 -0.51(-2.57%)
Apr 10, 2014 20.22 20.43 19.65 19.71 1,321,328 -0.38(-1.89%)
Apr 09, 2014 19.58 20.23 19.50 20.09 1,895,883 +0.57(+2.93%)
Apr 08, 2014 19.62 19.85 19.41 19.52 2,219,371 +0.13(+0.69%)
Apr 07, 2014 20.08 20.11 19.26 19.39 2,128,784 -0.01(-0.08%)
Apr 04, 2014 20.02 20.25 19.40 19.40 3,518,329 -0.17(-0.87%)
Apr 03, 2014 19.65 19.92 19.34 19.57 3,515,489 +0.00(+0.00%)
Apr 02, 2014 19.70 19.85 19.44 19.57 2,113,323 -0.11(-0.57%)
Apr 01, 2014 19.23 19.95 19.07 19.68 6,572,393 +0.50(+2.60%)
Mar 31, 2014 19.15 19.31 18.78 19.18 1,651,074 +0.12(+0.62%)
Mar 28, 2014 19.02 19.31 18.90 19.07 2,756,462 +0.04(+0.20%)
Mar 27, 2014 19.27 19.52 18.97 19.03 1,912,920 -0.07(-0.39%)
Mar 26, 2014 19.24 19.39 19.05 19.10 1,865,556 +0.02(+0.12%)
Mar 25, 2014 19.30 19.44 18.83 19.08 2,671,689 -0.11(-0.58%)
Mar 24, 2014 19.04 19.24 18.90 19.19 2,836,164 +0.27(+1.41%)
Mar 21, 2014 18.96 19.35 18.78 18.92 9,906,993 -1.27(-6.30%)
Mar 20, 2014 20.12 20.23 19.68 20.20 777,207 +0.10(+0.48%)
Mar 19, 2014 20.25 20.43 19.90 20.10 1,090,844 -0.11(-0.55%)
Mar 18, 2014 19.72 20.24 19.66 20.21 1,933,706 +0.52(+2.64%)
Mar 17, 2014 20.20 20.39 19.61 19.69 812,776 -0.36(-1.82%)
Mar 14, 2014 19.71 20.11 19.56 20.05 915,235 +0.30(+1.51%)
Mar 13, 2014 20.31 20.55 19.53 19.76 1,133,822 -0.45(-2.21%)
Mar 12, 2014 19.60 20.28 19.60 20.20 1,857,618 +0.56(+2.84%)
Mar 11, 2014 20.08 20.08 19.36 19.65 1,846,784 -0.42(-2.11%)
Mar 10, 2014 19.92 20.30 19.88 20.07 739,798 +0.10(+0.52%)
Mar 07, 2014 20.38 20.56 19.35 19.96 1,982,438 -0.33(-1.65%)
Mar 06, 2014 18.97 20.49 18.96 20.30 2,090,004 +1.54(+8.20%)
Mar 05, 2014 18.63 18.95 18.63 18.76 1,073,083 +0.16(+0.88%)
Mar 04, 2014 18.78 18.82 18.41 18.60 894,571 +0.04(+0.20%)
Mar 03, 2014 18.63 19.09 18.48 18.56 977,889 -0.18(-0.95%)
Feb 28, 2014 19.15 19.36 18.72 18.74 1,288,982 -0.35(-1.83%)
Feb 27, 2014 19.81 19.98 18.96 19.09 1,037,790 -0.79(-3.99%)
Feb 26, 2014 19.94 20.29 19.66 19.88 1,286,649 -0.15(-0.77%)
Feb 25, 2014 20.01 20.28 19.78 20.04 884,954 +0.04(+0.22%)
Feb 24, 2014 19.46 20.21 19.26 19.99 1,585,655 +0.73(+3.78%)
Feb 21, 2014 18.97 19.27 18.93 19.26 828,040 +0.26(+1.35%)
Feb 20, 2014 19.16 19.32 18.72 19.01 869,191 -0.10(-0.54%)
Feb 19, 2014 19.37 19.84 19.05 19.11 1,309,639 -0.40(-2.07%)
Feb 18, 2014 19.26 19.65 19.21 19.51 1,551,823 +0.37(+1.96%)
Feb 14, 2014 18.74 19.14 19.14 19.14 1,359,210 +0.57(+3.09%)
Feb 13, 2014 18.23 18.69 17.73 18.57 1,762,067 +0.55(+3.06%)
Feb 12, 2014 18.29 18.36 17.65 18.01 1,676,171 -0.18(-0.97%)
Feb 11, 2014 17.71 18.32 17.65 18.19 902,342 +0.59(+3.34%)
Feb 10, 2014 18.28 18.32 17.51 17.60 1,638,062 -0.76(-4.12%)
Feb 07, 2014 18.04 18.37 17.93 18.36 870,056 +0.49(+2.71%)
Feb 06, 2014 17.67 17.93 17.32 17.87 1,026,564 +0.39(+2.23%)
Feb 05, 2014 18.04 18.08 17.36 17.49 2,225,617 -0.55(-3.06%)
Feb 04, 2014 18.45 18.45 17.65 18.04 1,415,023 -0.24(-1.29%)
Feb 03, 2014 19.09 19.23 18.15 18.27 1,162,511 -0.79(-4.13%)
Jan 31, 2014 19.18 19.43 18.74 19.06 1,318,640 -0.12(-0.61%)
Jan 30, 2014 19.78 19.81 19.15 19.18 366,886 -0.34(-1.73%)
Jan 29, 2014 19.04 19.79 18.75 19.51 1,415,280 +0.26(+1.37%)
Jan 28, 2014 19.56 19.62 19.15 19.25 964,735 -0.28(-1.43%)
Jan 27, 2014 19.37 19.68 19.09 19.53 1,217,939 +0.34(+1.76%)
Jan 24, 2014 19.82 19.89 19.04 19.19 1,638,011 -0.90(-4.46%)
Jan 23, 2014 19.95 20.21 19.70 20.09 2,563,771 -0.19(-0.94%)
Jan 22, 2014 20.76 20.76 20.16 20.28 1,316,723 -0.35(-1.67%)
Jan 21, 2014 20.57 20.97 20.47 20.62 1,493,452 +0.40(+2.00%)
Jan 17, 2014 20.30 20.22 20.22 20.22 1,294,855 -0.04(-0.18%)
Jan 16, 2014 20.34 20.51 20.04 20.26 1,276,969 -0.23(-1.11%)
Jan 15, 2014 20.82 20.82 20.37 20.48 1,342,495 -0.34(-1.62%)
Jan 14, 2014 20.58 21.01 20.58 20.82 1,004,378 +0.26(+1.29%)
Jan 13, 2014 21.27 21.39 20.36 20.56 1,628,870 -0.75(-3.52%)
Jan 10, 2014 21.56 21.61 21.16 21.31 1,998,124 -0.03(-0.14%)
Jan 09, 2014 21.42 21.50 21.13 21.34 1,381,863 +0.21(+1.01%)
Jan 08, 2014 21.13 21.62 20.81 21.12 3,156,070 +0.18(+0.84%)
Jan 07, 2014 20.54 21.17 20.54 20.95 10,394,621 -1.04(-4.71%)
Jan 06, 2014 22.11 22.71 21.92 21.98 1,958,193 +0.01(+0.07%)
Jan 03, 2014 23.06 23.15 21.94 21.97 1,542,571 -0.93(-4.05%)
Jan 02, 2014 23.12 23.27 22.63 22.89 1,028,978 -0.23(-0.99%)
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%)
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.