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 (%)
Jan 30, 2015 21.32 22.14 21.11 21.76 1,704,818 +0.19(+0.90%)
Jan 29, 2015 21.08 21.97 21.01 21.57 2,704,775 -0.20(-0.93%)
Jan 28, 2015 21.47 21.93 21.08 21.77 2,206,919 +0.45(+2.11%)
Jan 27, 2015 21.02 21.52 20.81 21.32 1,239,134 +0.08(+0.36%)
Jan 26, 2015 21.20 21.50 20.97 21.25 1,583,451 +0.05(+0.26%)
Jan 23, 2015 20.44 21.40 20.21 21.19 2,576,756 +0.65(+3.17%)
Jan 22, 2015 19.91 20.63 19.35 20.54 3,170,620 +0.75(+3.80%)
Jan 21, 2015 19.18 19.85 19.11 19.79 1,484,230 +0.71(+3.73%)
Jan 20, 2015 18.94 19.12 18.54 19.08 1,541,753 +0.16(+0.86%)
Jan 16, 2015 18.05 18.91 17.76 18.91 2,597,150 +1.14(+6.41%)
Jan 15, 2015 18.81 18.81 17.73 17.78 3,559,667 -0.68(-3.69%)
Jan 14, 2015 18.37 18.59 17.80 18.46 2,300,872 -0.16(-0.87%)
Jan 13, 2015 19.26 19.49 18.41 18.62 2,514,457 -0.54(-2.83%)
Jan 12, 2015 19.43 19.45 18.57 19.16 1,543,749 -0.37(-1.90%)
Jan 09, 2015 19.65 19.74 19.20 19.53 1,826,385 -0.21(-1.06%)
Jan 08, 2015 19.12 19.81 18.97 19.74 2,641,793 +0.81(+4.30%)
Jan 07, 2015 19.17 19.44 18.72 18.93 1,708,319 -0.04(-0.20%)
Jan 06, 2015 19.94 19.94 18.91 18.97 2,695,553 -0.36(-1.84%)
Jan 05, 2015 20.40 20.42 19.29 19.32 2,373,553 -1.16(-5.67%)
Jan 02, 2015 20.73 20.77 20.22 20.49 1,249,454 -0.15(-0.71%)
Dec 31, 2014 20.44 20.63 20.63 20.63 1,250,275 +0.13(+0.64%)
Dec 30, 2014 20.53 20.89 20.37 20.50 887,101 +0.10(+0.49%)
Dec 29, 2014 20.46 20.96 20.22 20.40 797,684 +0.04(+0.19%)
Dec 26, 2014 20.20 20.66 20.09 20.36 924,541 +0.23(+1.15%)
Dec 24, 2014 19.99 20.13 20.13 20.13 622,168 +0.12(+0.58%)
Dec 23, 2014 20.09 20.63 19.87 20.01 1,868,594 +0.14(+0.70%)
Dec 22, 2014 20.10 20.26 19.66 19.87 1,735,267 -0.26(-1.27%)
Dec 19, 2014 19.89 20.40 19.65 20.13 4,530,568 -0.11(-0.54%)
Dec 18, 2014 21.27 21.58 19.52 20.24 2,800,329 -0.60(-2.90%)
Dec 17, 2014 20.42 21.16 20.30 20.84 2,237,045 +0.68(+3.38%)
Dec 16, 2014 20.03 20.99 19.78 20.16 2,422,575 -0.07(-0.34%)
Dec 15, 2014 21.09 21.15 20.12 20.23 3,107,831 -0.96(-4.53%)
Dec 12, 2014 21.18 21.72 20.79 21.19 2,982,592 -0.17(-0.80%)
Dec 11, 2014 21.29 22.05 21.18 21.36 1,694,811 +0.17(+0.80%)
Dec 10, 2014 21.85 21.85 21.03 21.19 2,176,973 -0.56(-2.56%)
Dec 09, 2014 21.11 21.84 20.97 21.75 2,095,204 +0.53(+2.48%)
Dec 08, 2014 21.93 21.93 20.69 21.22 2,678,664 -0.73(-3.32%)
Dec 05, 2014 22.90 23.19 21.88 21.95 1,904,816 -0.91(-3.97%)
Dec 04, 2014 23.11 23.15 22.44 22.86 1,343,924 -0.22(-0.97%)
Dec 03, 2014 22.91 23.82 22.61 23.08 2,520,323 +0.36(+1.60%)
Dec 02, 2014 21.94 23.29 21.80 22.72 2,941,773 +0.72(+3.27%)
Dec 01, 2014 21.76 22.39 21.40 22.00 2,265,427 +0.11(+0.50%)
Nov 28, 2014 22.86 22.86 21.21 21.89 2,281,979 -1.05(-4.59%)
Nov 26, 2014 23.07 22.94 22.94 22.94 1,201,601 -0.14(-0.60%)
Nov 25, 2014 22.69 23.19 22.35 23.08 2,406,036 +0.75(+3.36%)
Nov 24, 2014 22.76 22.84 22.25 22.33 2,145,430 -0.43(-1.91%)
Nov 21, 2014 22.67 23.05 22.52 22.76 2,570,270 +0.43(+1.94%)
Nov 20, 2014 22.23 23.00 22.02 22.33 2,344,667 +0.12(+0.56%)
Nov 19, 2014 21.39 22.31 21.18 22.21 2,870,976 +0.78(+3.65%)
Nov 18, 2014 21.42 21.75 21.16 21.42 1,509,291 +0.09(+0.44%)
Nov 17, 2014 20.84 21.38 20.81 21.33 2,010,455 +0.35(+1.66%)
Nov 14, 2014 20.49 21.11 20.32 20.98 2,588,470 +0.46(+2.23%)
Nov 13, 2014 20.91 21.06 20.35 20.53 2,282,542 -0.51(-2.43%)
Nov 12, 2014 20.54 21.18 20.21 21.04 3,404,939 +0.37(+1.80%)
Nov 11, 2014 20.18 20.77 19.81 20.66 2,587,057 +0.61(+3.05%)
Nov 10, 2014 20.84 21.08 19.97 20.05 1,525,989 -0.49(-2.38%)
Nov 07, 2014 20.08 21.08 19.94 20.54 2,469,581 +0.60(+2.99%)
Nov 06, 2014 19.76 20.33 19.61 19.94 2,258,399 +0.18(+0.90%)
Nov 05, 2014 20.48 20.48 19.35 19.77 2,565,423 -0.51(-2.49%)
Nov 04, 2014 20.21 20.50 19.97 20.27 2,490,595 +0.11(+0.53%)
Nov 03, 2014 20.13 20.72 19.89 20.16 3,214,228 +0.21(+1.04%)
Oct 31, 2014 19.36 20.00 18.77 19.96 2,811,023 +0.81(+4.24%)
Oct 30, 2014 20.03 20.04 18.81 19.15 4,174,758 +0.44(+2.37%)
Oct 29, 2014 19.19 19.35 18.45 18.70 1,581,527 -0.31(-1.65%)
Oct 28, 2014 18.32 19.05 18.16 19.02 1,366,299 +0.60(+3.24%)
Oct 27, 2014 18.31 18.49 18.50 18.42 1,405,832 -0.08(-0.41%)
Oct 24, 2014 18.44 18.53 17.89 18.50 1,644,550 +0.08(+0.46%)
Oct 23, 2014 18.01 18.46 17.84 18.41 2,161,419 +0.72(+4.07%)
Oct 22, 2014 18.71 18.90 17.63 17.69 2,986,261 -0.94(-5.05%)
Oct 21, 2014 18.04 18.67 17.94 18.63 2,100,080 +0.77(+4.28%)
Oct 20, 2014 17.56 17.88 17.38 17.87 1,910,890 +0.26(+1.48%)
Oct 17, 2014 17.69 18.00 17.23 17.61 2,686,099 +0.25(+1.46%)
Oct 16, 2014 16.70 17.94 16.61 17.36 3,510,441 +0.42(+2.49%)
Oct 15, 2014 16.81 17.22 16.09 16.93 3,871,633 -0.01(-0.04%)
Oct 14, 2014 17.30 17.45 16.41 16.94 3,843,445 -0.33(-1.91%)
Oct 13, 2014 17.32 18.16 17.23 17.27 3,754,427 -0.62(-3.47%)
Oct 10, 2014 18.05 18.86 17.52 17.89 3,089,528 -0.12(-0.68%)
Oct 09, 2014 18.53 18.72 17.84 18.01 3,197,665 -0.73(-3.88%)
Oct 08, 2014 18.30 18.76 17.94 18.74 2,415,115 +0.47(+2.60%)
Oct 07, 2014 18.27 18.93 18.07 18.27 3,238,454 +0.10(+0.55%)
Oct 06, 2014 18.12 18.35 17.95 18.17 1,727,348 +0.03(+0.17%)
Oct 03, 2014 18.50 18.58 18.07 18.14 3,267,903 -0.36(-1.95%)
Oct 02, 2014 18.24 18.66 17.79 18.50 4,006,586 +0.18(+1.00%)
Oct 01, 2014 18.46 18.59 18.13 18.31 3,063,580 -0.06(-0.33%)
Sep 30, 2014 18.50 18.78 18.18 18.37 2,403,408 -0.12(-0.66%)
Sep 29, 2014 18.47 18.74 18.33 18.50 1,533,619 -0.14(-0.74%)
Sep 26, 2014 18.29 18.87 18.27 18.63 1,875,956 +0.25(+1.37%)
Sep 25, 2014 18.43 18.48 18.20 18.38 1,684,076 -0.05(-0.25%)
Sep 24, 2014 18.27 18.63 18.04 18.43 1,861,037 +0.14(+0.75%)
Sep 23, 2014 18.33 18.68 18.21 18.29 1,975,531 -0.02(-0.13%)
Sep 22, 2014 18.73 18.76 18.30 18.31 2,605,007 -0.44(-2.33%)
Sep 19, 2014 18.61 19.00 18.40 18.75 3,423,504 +0.32(+1.74%)
Sep 18, 2014 18.47 18.80 18.30 18.43 2,914,067 +0.07(+0.38%)
Sep 17, 2014 19.12 19.21 18.24 18.36 3,104,875 -0.68(-3.58%)
Sep 16, 2014 19.03 19.58 18.94 19.04 1,941,359 -0.05(-0.28%)
Sep 15, 2014 18.88 19.22 18.60 19.09 2,169,377 +0.15(+0.81%)
Sep 12, 2014 19.09 19.16 18.49 18.94 2,305,954 -0.15(-0.76%)
Sep 11, 2014 19.75 19.83 18.93 19.09 2,606,315 -0.68(-3.45%)
Sep 10, 2014 20.36 20.40 19.45 19.77 2,208,471 -0.56(-2.75%)
Sep 09, 2014 21.11 21.14 20.24 20.33 1,940,600 -0.75(-3.56%)
Sep 08, 2014 21.47 21.48 20.82 21.08 2,597,752 -0.38(-1.78%)
Sep 05, 2014 21.01 21.53 20.86 21.46 1,027,438 +0.49(+2.34%)
Sep 04, 2014 21.27 21.42 20.90 20.97 1,918,605 -0.27(-1.26%)
Sep 03, 2014 21.44 21.52 21.00 21.24 2,242,325 -0.11(-0.50%)
Sep 02, 2014 21.80 21.82 21.22 21.34 1,375,552 -0.41(-1.87%)
Aug 29, 2014 21.54 21.75 21.75 21.75 1,506,629 +0.12(+0.57%)
Aug 28, 2014 21.34 21.70 21.20 21.63 1,595,774 +0.28(+1.29%)
Aug 27, 2014 21.24 21.55 21.17 21.35 2,085,302 +0.15(+0.69%)
Aug 26, 2014 21.29 21.41 21.11 21.21 2,092,063 -0.05(-0.22%)
Aug 25, 2014 21.09 21.39 21.05 21.25 1,305,143 +0.23(+1.09%)
Aug 22, 2014 21.21 21.27 20.95 21.02 1,256,687 -0.19(-0.90%)
Aug 21, 2014 21.70 21.70 21.19 21.21 1,171,993 -0.39(-1.81%)
Aug 20, 2014 21.21 21.86 21.21 21.60 2,141,536 +0.54(+2.54%)
Aug 19, 2014 20.47 21.17 20.39 21.07 1,603,055 +0.65(+3.19%)
Aug 18, 2014 19.67 20.46 19.67 20.42 1,695,449 +0.73(+3.73%)
Aug 15, 2014 19.96 20.10 19.54 19.68 1,814,174 -0.15(-0.77%)
Aug 14, 2014 19.37 19.91 19.29 19.84 2,589,181 +0.55(+2.86%)
Aug 13, 2014 19.27 19.38 19.18 19.28 2,944,476 +0.04(+0.20%)
Aug 12, 2014 19.45 19.71 19.21 19.25 1,945,571 -0.21(-1.06%)
Aug 11, 2014 20.24 20.32 19.39 19.45 2,013,095 -0.54(-2.72%)
Aug 08, 2014 19.47 19.94 19.28 20.00 1,460,073 +0.61(+3.16%)
Aug 07, 2014 19.60 19.71 19.13 19.38 2,533,158 -0.18(-0.90%)
Aug 06, 2014 19.02 19.85 19.01 19.56 2,786,235 +0.54(+2.87%)
Aug 05, 2014 19.26 19.39 18.80 19.02 2,687,105 -0.35(-1.80%)
Aug 04, 2014 19.92 19.95 19.20 19.36 4,489,715 -0.77(-3.83%)
Aug 01, 2014 20.20 20.84 19.39 20.13 4,159,230 -0.37(-1.81%)
Jul 31, 2014 20.23 20.82 20.09 20.51 2,030,754 +0.10(+0.48%)
Jul 30, 2014 20.70 20.85 20.27 20.41 1,216,934 -0.23(-1.10%)
Jul 29, 2014 20.52 20.77 20.21 20.63 1,568,157 +0.29(+1.41%)
Jul 28, 2014 20.64 20.69 20.09 20.35 1,037,184 -0.29(-1.39%)
Jul 25, 2014 20.43 20.70 20.34 20.63 1,020,703 +0.21(+1.04%)
Jul 24, 2014 20.32 20.72 20.31 20.42 1,558,275 +0.16(+0.78%)
Jul 23, 2014 20.57 20.58 20.13 20.26 1,657,907 -0.19(-0.93%)
Jul 22, 2014 20.32 20.65 20.10 20.45 1,787,718 +0.33(+1.62%)
Jul 21, 2014 20.36 20.41 20.08 20.13 1,538,580 -0.21(-1.04%)
Jul 18, 2014 20.28 20.46 20.15 20.34 1,557,578 +0.22(+1.09%)
Jul 17, 2014 20.60 20.69 20.08 20.12 1,292,916 -0.45(-2.21%)
Jul 16, 2014 20.96 21.03 20.51 20.57 1,602,704 -0.45(-2.16%)
Jul 15, 2014 20.63 21.22 20.30 21.03 2,569,813 +0.30(+1.42%)
Jul 14, 2014 20.71 20.76 20.29 20.73 2,304,576 +0.25(+1.22%)
Jul 11, 2014 20.43 20.55 20.28 20.48 1,914,328 +0.16(+0.78%)
Jul 10, 2014 20.48 20.48 20.06 20.32 2,082,847 -0.33(-1.58%)
Jul 09, 2014 20.52 20.70 20.14 20.65 1,406,569 +0.21(+1.04%)
Jul 08, 2014 20.54 20.59 20.07 20.44 2,641,338 -0.11(-0.52%)
Jul 07, 2014 20.72 20.88 20.46 20.54 1,677,458 -0.29(-1.38%)
Jul 03, 2014 20.89 20.83 20.83 20.83 1,618,549 +0.06(+0.29%)
Jul 02, 2014 20.35 20.81 20.35 20.77 2,044,797 +0.43(+2.12%)
Jul 01, 2014 20.29 20.48 20.14 20.34 2,372,781 +0.17(+0.86%)
Jun 30, 2014 20.44 20.63 20.10 20.17 3,008,018 -0.27(-1.33%)
Jun 27, 2014 21.05 21.13 20.34 20.44 7,230,403 -0.74(-3.50%)
Jun 26, 2014 21.38 21.54 21.00 21.18 3,621,156 -0.06(-0.28%)
Jun 25, 2014 22.96 22.96 20.97 21.24 9,535,454 -2.55(-10.72%)
Jun 24, 2014 24.43 24.48 23.70 23.79 1,890,097 -0.61(-2.48%)
Jun 23, 2014 24.32 24.58 24.18 24.39 2,207,408 +0.05(+0.22%)
Jun 20, 2014 23.91 24.38 23.91 24.34 3,858,648 +0.35(+1.45%)
Jun 19, 2014 23.72 24.03 23.52 23.99 5,891,025 +0.39(+1.63%)
Jun 18, 2014 22.90 23.67 22.78 23.61 7,486,540 +0.79(+3.48%)
Jun 17, 2014 22.65 22.96 22.63 22.81 3,379,739 +0.07(+0.30%)
Jun 16, 2014 22.81 22.93 22.68 22.75 2,421,445 -0.05(-0.23%)
Jun 13, 2014 22.85 22.92 22.68 22.80 3,514,035 +0.02(+0.10%)
Jun 12, 2014 22.52 22.82 22.47 22.78 11,513,667 -0.98(-4.11%)
Jun 11, 2014 23.56 23.99 23.55 23.75 1,531,710 +0.09(+0.38%)
Jun 10, 2014 24.07 24.15 23.56 23.66 1,171,569 -0.50(-2.07%)
Jun 06, 2014 23.91 24.22 23.69 24.16 1,003,175 +0.42(+1.79%)
Jun 05, 2014 23.24 23.81 23.09 23.74 1,093,130 +0.54(+2.32%)
Jun 04, 2014 23.90 23.90 23.03 23.20 1,914,010 -0.73(-3.04%)
Jun 03, 2014 23.43 24.01 23.31 23.93 1,635,817 +0.40(+1.71%)
Jun 02, 2014 24.29 24.39 23.51 23.52 1,192,598 -0.62(-2.57%)
May 30, 2014 24.21 24.40 24.07 24.15 1,710,043 -0.08(-0.31%)
May 29, 2014 23.34 24.27 23.34 24.22 1,769,864 +0.90(+3.86%)
May 28, 2014 22.70 23.38 22.52 23.32 935,249 +0.70(+3.08%)
May 27, 2014 22.35 22.62 22.19 22.62 1,024,225 +0.36(+1.63%)
May 23, 2014 22.57 22.26 22.26 22.26 1,038,900 -0.17(-0.78%)
May 22, 2014 22.34 22.59 22.30 22.44 598,725 +0.08(+0.37%)
May 21, 2014 22.65 22.80 22.27 22.35 1,363,554 -0.26(-1.17%)
May 20, 2014 22.93 23.05 22.44 22.62 821,455 -0.35(-1.52%)
May 19, 2014 22.70 23.13 22.69 22.96 1,294,193 +0.24(+1.07%)
May 16, 2014 22.60 22.78 22.25 22.72 959,563 +0.02(+0.10%)
May 15, 2014 22.26 22.84 22.03 22.70 1,482,523 +0.24(+1.08%)
May 14, 2014 22.78 22.80 22.39 22.46 1,688,491 -0.33(-1.43%)
May 13, 2014 22.90 23.09 22.49 22.78 2,136,396 -0.11(-0.50%)
May 12, 2014 22.96 23.31 22.85 22.90 871,015 +0.16(+0.70%)
May 09, 2014 23.11 23.21 22.43 22.74 2,165,907 -0.27(-1.18%)
May 08, 2014 23.35 23.69 22.79 23.01 1,239,942 -0.32(-1.36%)
May 07, 2014 23.87 23.87 23.00 23.33 1,607,540 -0.38(-1.61%)
May 06, 2014 23.69 24.17 23.62 23.71 1,191,844 +0.10(+0.44%)
May 05, 2014 23.98 24.29 23.51 23.61 1,576,450 -0.38(-1.59%)
May 02, 2014 23.99 24.14 23.67 23.99 2,514,205 +0.07(+0.28%)
May 01, 2014 23.51 24.17 23.07 23.92 3,068,837 +0.85(+3.70%)
Apr 30, 2014 22.48 23.37 22.48 23.07 5,187,808 +1.24(+5.66%)
Apr 29, 2014 22.02 22.28 21.73 21.83 1,308,829 -0.19(-0.88%)
Apr 28, 2014 21.78 22.20 21.41 22.02 1,318,858 +0.35(+1.63%)
Apr 25, 2014 21.74 22.07 21.48 21.67 1,158,348 -0.26(-1.20%)
Apr 24, 2014 22.16 22.20 21.82 21.93 867,559 -0.17(-0.78%)
Apr 23, 2014 21.82 22.19 21.61 22.11 1,616,550 +0.37(+1.72%)
Apr 22, 2014 22.04 22.05 21.45 21.73 1,949,912 +0.31(+1.43%)
Apr 21, 2014 21.25 21.46 21.06 21.42 1,084,897 +0.22(+1.02%)
Apr 17, 2014 21.03 21.21 21.21 21.21 864,322 +0.19(+0.89%)
Apr 16, 2014 20.38 21.05 20.01 21.02 1,369,097 +0.86(+4.28%)
Apr 15, 2014 19.75 20.23 19.51 20.16 1,450,362 +0.40(+2.01%)
Apr 14, 2014 19.56 19.84 19.47 19.76 1,474,961 +0.40(+2.09%)
Apr 11, 2014 19.67 19.94 19.22 19.36 2,012,552 -0.51(-2.57%)
Apr 10, 2014 20.38 20.59 19.80 19.87 1,311,105 -0.38(-1.89%)
Apr 09, 2014 19.73 20.39 19.66 20.25 1,881,214 +0.58(+2.93%)
Apr 08, 2014 19.78 20.00 19.56 19.67 2,202,199 +0.13(+0.69%)
Apr 07, 2014 20.23 20.27 19.41 19.54 2,112,313 -0.01(-0.08%)
Apr 04, 2014 20.17 20.41 19.55 19.55 3,491,106 -0.17(-0.87%)
Apr 03, 2014 19.81 20.08 19.49 19.72 3,488,288 +0.00(+0.00%)
Apr 02, 2014 19.86 20.00 19.60 19.72 2,096,972 -0.11(-0.57%)
Apr 01, 2014 19.38 20.11 19.22 19.84 6,521,540 +0.50(+2.60%)
Mar 31, 2014 19.30 19.46 18.92 19.33 1,638,299 +0.12(+0.62%)
Mar 28, 2014 19.17 19.46 19.05 19.21 2,735,135 +0.04(+0.20%)
Mar 27, 2014 19.42 19.67 19.12 19.18 1,898,119 -0.07(-0.39%)
Mar 26, 2014 19.39 19.54 19.20 19.25 1,851,121 +0.02(+0.12%)
Mar 25, 2014 19.45 19.59 18.98 19.23 2,651,018 -0.11(-0.58%)
Mar 24, 2014 19.19 19.39 19.05 19.34 2,814,219 +0.27(+1.41%)
Mar 21, 2014 19.11 19.50 18.93 19.07 9,830,339 -1.28(-6.30%)
Mar 20, 2014 20.28 20.38 19.83 20.35 771,193 +0.10(+0.48%)
Mar 19, 2014 20.41 20.59 20.05 20.26 1,082,404 -0.11(-0.55%)
Mar 18, 2014 19.87 20.40 19.81 20.37 1,918,744 +0.52(+2.64%)
Mar 17, 2014 20.35 20.55 19.76 19.84 806,487 -0.37(-1.82%)
Mar 14, 2014 19.87 20.26 19.72 20.21 908,153 +0.30(+1.51%)
Mar 13, 2014 20.47 20.71 19.68 19.91 1,125,049 -0.45(-2.21%)
Mar 12, 2014 19.75 20.44 19.75 20.36 1,843,245 +0.56(+2.84%)
Mar 11, 2014 20.24 20.24 19.51 19.80 1,832,495 -0.43(-2.11%)
Mar 10, 2014 20.08 20.46 20.04 20.23 734,074 +0.10(+0.52%)
Mar 07, 2014 20.54 20.72 19.50 20.12 1,967,099 -0.34(-1.65%)
Mar 06, 2014 19.12 20.65 19.11 20.46 2,073,833 +1.55(+8.20%)
Mar 05, 2014 18.78 19.10 18.78 18.91 1,064,780 +0.16(+0.88%)
Mar 04, 2014 18.93 18.97 18.55 18.74 887,649 +0.04(+0.20%)
Mar 03, 2014 18.78 19.24 18.62 18.70 970,322 -0.18(-0.95%)
Feb 28, 2014 19.30 19.51 18.86 18.88 1,279,008 -0.35(-1.83%)
Feb 27, 2014 19.96 20.14 19.10 19.24 1,029,760 -0.80(-3.99%)
Feb 26, 2014 20.10 20.45 19.81 20.04 1,276,694 -0.16(-0.77%)
Feb 25, 2014 20.16 20.44 19.93 20.19 878,107 +0.04(+0.22%)
Feb 24, 2014 19.61 20.37 19.41 20.15 1,573,387 +0.73(+3.78%)
Feb 21, 2014 19.12 19.42 19.08 19.41 821,634 +0.26(+1.35%)
Feb 20, 2014 19.31 19.47 18.87 19.15 862,466 -0.10(-0.54%)
Feb 19, 2014 19.53 19.99 19.20 19.26 1,299,506 -0.41(-2.07%)
Feb 18, 2014 19.41 19.80 19.35 19.67 1,539,816 +0.38(+1.96%)
Feb 14, 2014 18.89 19.29 19.29 19.29 1,348,693 +0.58(+3.09%)
Feb 13, 2014 18.38 18.84 17.87 18.71 1,748,433 +0.56(+3.06%)
Feb 12, 2014 18.43 18.50 17.79 18.16 1,663,202 -0.18(-0.97%)
Feb 11, 2014 17.84 18.47 17.78 18.33 895,361 +0.59(+3.34%)
Feb 10, 2014 18.42 18.46 17.64 17.74 1,625,388 -0.76(-4.12%)
Feb 07, 2014 18.18 18.52 18.07 18.50 863,324 +0.49(+2.71%)
Feb 06, 2014 17.81 18.07 17.46 18.01 1,018,621 +0.39(+2.23%)
Feb 05, 2014 18.18 18.22 17.50 17.62 2,208,397 -0.56(-3.06%)
Feb 04, 2014 18.59 18.59 17.78 18.18 1,404,075 -0.24(-1.29%)
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.