PBF Energy Inc (NY: PBF )

12.25 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 33.84 34.56 33.75 33.92 1,115,517 -0.29(-0.85%)
Mar 30, 2015 33.01 34.28 33.00 34.21 2,111,220 +1.59(+4.87%)
Mar 27, 2015 32.93 33.14 32.25 32.62 1,287,418 -0.33(-1.00%)
Mar 26, 2015 33.85 33.85 32.79 32.95 1,418,122 -0.41(-1.23%)
Mar 25, 2015 32.28 33.82 32.28 33.36 1,721,953 +1.09(+3.38%)
Mar 24, 2015 32.14 32.75 31.89 32.27 1,109,258 +0.05(+0.16%)
Mar 23, 2015 32.24 32.89 32.20 32.22 1,516,141 +0.13(+0.41%)
Mar 20, 2015 31.93 32.30 31.73 32.09 1,973,795 +0.37(+1.17%)
Mar 19, 2015 31.29 31.97 30.96 31.72 899,305 +0.17(+0.54%)
Mar 18, 2015 30.86 31.82 30.76 31.55 905,247 +0.64(+2.07%)
Mar 17, 2015 30.82 30.97 30.22 30.91 949,565 +0.10(+0.32%)
Mar 16, 2015 30.07 30.89 29.79 30.81 1,172,013 +0.80(+2.67%)
Mar 13, 2015 29.53 30.10 29.17 30.01 1,229,113 +0.39(+1.32%)
Mar 12, 2015 30.03 30.32 29.46 29.62 1,239,904 -0.06(-0.20%)
Mar 11, 2015 29.21 29.72 28.78 29.68 1,745,355 +0.55(+1.89%)
Mar 10, 2015 28.87 29.17 27.45 29.13 2,553,853 -0.10(-0.34%)
Mar 09, 2015 29.61 30.36 29.22 29.23 3,568,381 -0.36(-1.22%)
Mar 06, 2015 30.35 30.68 29.31 29.59 1,086,684 -1.10(-3.58%)
Mar 05, 2015 30.63 30.98 30.37 30.69 656,433 +0.31(+1.02%)
Mar 04, 2015 30.79 30.69 30.25 30.38 1,106,914 -0.31(-1.01%)
Mar 03, 2015 30.31 30.88 30.24 30.69 1,384,210 +0.52(+1.72%)
Mar 02, 2015 31.22 31.59 30.16 30.17 1,892,938 -1.00(-3.21%)
Feb 27, 2015 31.97 32.42 31.12 31.17 1,709,928 -0.77(-2.41%)
Feb 26, 2015 31.58 32.04 31.30 31.94 1,515,618 +0.29(+0.92%)
Feb 25, 2015 31.35 31.81 31.25 31.65 688,525 +0.24(+0.76%)
Feb 24, 2015 31.76 31.78 31.16 31.41 637,929 -0.29(-0.91%)
Feb 23, 2015 30.55 31.76 30.55 31.70 1,514,315 +0.79(+2.56%)
Feb 20, 2015 30.57 31.01 30.36 30.91 1,392,627 +0.11(+0.36%)
Feb 19, 2015 29.39 31.10 29.34 30.80 1,723,749 +0.54(+1.78%)
Feb 18, 2015 29.65 30.30 29.60 30.26 2,771,012 +0.28(+0.93%)
Feb 17, 2015 30.16 30.73 29.87 29.98 2,686,314 -0.20(-0.66%)
Feb 13, 2015 30.01 30.18 30.18 30.18 2,153,400 +0.27(+0.90%)
Feb 12, 2015 29.00 30.10 27.99 29.91 2,437,672 +1.49(+5.24%)
Feb 11, 2015 28.75 29.09 28.24 28.42 1,869,563 -0.58(-2.00%)
Feb 10, 2015 28.69 29.07 28.31 29.00 1,335,772 +0.33(+1.15%)
Feb 09, 2015 28.54 29.14 28.47 28.67 1,406,176 +0.20(+0.70%)
Feb 06, 2015 28.70 29.07 28.16 28.47 1,414,558 -0.14(-0.49%)
Feb 05, 2015 28.70 28.78 28.01 28.61 1,238,409 +0.51(+1.81%)
Feb 04, 2015 28.40 28.77 27.68 28.10 1,903,501 -0.43(-1.51%)
Feb 03, 2015 27.84 28.64 27.46 28.53 4,509,528 +0.28(+0.99%)
Feb 02, 2015 28.24 28.72 27.70 28.25 1,419,877 +0.15(+0.53%)
Jan 30, 2015 27.53 28.59 27.26 28.10 1,320,466 +0.25(+0.90%)
Jan 29, 2015 27.21 28.37 27.13 27.85 2,094,982 -0.26(-0.92%)
Jan 28, 2015 27.72 28.31 27.22 28.11 1,709,368 +0.58(+2.11%)
Jan 27, 2015 27.14 27.79 26.87 27.53 959,771 +0.10(+0.36%)
Jan 26, 2015 27.37 27.76 27.07 27.43 1,226,461 +0.07(+0.26%)
Jan 23, 2015 26.39 27.63 26.09 27.36 1,995,825 +0.84(+3.17%)
Jan 22, 2015 25.71 26.64 24.98 26.52 2,455,802 +0.97(+3.80%)
Jan 21, 2015 24.76 25.63 24.67 25.55 1,149,610 +0.92(+3.74%)
Jan 20, 2015 24.45 24.69 23.94 24.63 1,194,164 +0.21(+0.86%)
Jan 16, 2015 23.30 24.42 22.93 24.42 2,011,621 +1.47(+6.41%)
Jan 15, 2015 24.28 24.28 22.89 22.95 2,757,138 -0.88(-3.69%)
Jan 14, 2015 23.72 24.00 22.98 23.83 1,782,139 -0.21(-0.87%)
Jan 13, 2015 24.87 25.16 23.77 24.04 1,947,571 -0.70(-2.83%)
Jan 12, 2015 25.09 25.11 23.98 24.74 1,195,710 -0.48(-1.90%)
Jan 09, 2015 25.37 25.49 24.80 25.22 1,414,626 -0.27(-1.06%)
Jan 08, 2015 24.68 25.57 24.49 25.49 2,046,199 +1.05(+4.30%)
Jan 07, 2015 24.75 25.10 24.17 24.44 1,323,178 -0.05(-0.20%)
Jan 06, 2015 25.74 25.74 24.42 24.49 2,087,839 -0.46(-1.84%)
Jan 05, 2015 26.34 26.36 24.90 24.95 1,838,434 -1.50(-5.67%)
Jan 02, 2015 26.77 26.81 26.11 26.45 967,764 -0.19(-0.71%)
Dec 31, 2014 26.39 26.64 26.64 26.64 968,400 +0.17(+0.64%)
Dec 30, 2014 26.50 26.97 26.30 26.47 687,104 +0.13(+0.49%)
Dec 29, 2014 26.41 27.06 26.11 26.34 617,846 +0.05(+0.19%)
Dec 26, 2014 26.08 26.68 25.94 26.29 716,103 +0.30(+1.15%)
Dec 24, 2014 25.81 25.99 25.99 25.99 481,900 +0.15(+0.58%)
Dec 23, 2014 25.94 26.64 25.66 25.84 1,447,319 +0.18(+0.70%)
Dec 22, 2014 25.95 26.16 25.38 25.66 1,344,050 -0.33(-1.27%)
Dec 19, 2014 25.68 26.34 25.37 25.99 3,509,149 -0.14(-0.54%)
Dec 18, 2014 27.46 27.86 25.20 26.13 2,168,993 -0.78(-2.90%)
Dec 17, 2014 26.36 27.32 26.21 26.91 1,732,702 +0.88(+3.38%)
Dec 16, 2014 25.86 27.10 25.54 26.03 1,876,404 -0.09(-0.34%)
Dec 15, 2014 27.23 27.31 25.98 26.12 2,407,169 -1.24(-4.53%)
Dec 12, 2014 27.34 28.04 26.84 27.36 2,310,165 -0.22(-0.80%)
Dec 11, 2014 27.49 28.47 27.34 27.58 1,312,715 +0.22(+0.80%)
Dec 10, 2014 28.21 28.21 27.15 27.36 1,686,173 -0.72(-2.56%)
Dec 09, 2014 27.25 28.20 27.07 28.08 1,622,839 +0.68(+2.48%)
Dec 08, 2014 28.31 28.31 26.71 27.40 2,074,758 -0.94(-3.32%)
Dec 05, 2014 29.57 29.94 28.25 28.34 1,475,374 -1.17(-3.96%)
Dec 04, 2014 29.84 29.89 28.97 29.51 1,040,936 -0.29(-0.97%)
Dec 03, 2014 29.58 30.75 29.19 29.80 1,952,115 +0.47(+1.60%)
Dec 02, 2014 28.33 30.07 28.15 29.33 2,278,549 +0.93(+3.27%)
Dec 01, 2014 28.10 28.91 27.63 28.40 1,754,685 +0.14(+0.50%)
Nov 28, 2014 29.52 29.52 27.38 28.26 1,767,506 -1.36(-4.59%)
Nov 26, 2014 29.79 29.62 29.62 29.62 930,700 -0.18(-0.60%)
Nov 25, 2014 29.30 29.94 28.86 29.80 1,863,594 +0.97(+3.36%)
Nov 24, 2014 29.39 29.49 28.73 28.83 1,661,742 -0.56(-1.91%)
Nov 21, 2014 29.27 29.76 29.08 29.39 1,990,801 +0.56(+1.94%)
Nov 20, 2014 28.70 29.70 28.43 28.83 1,816,061 +0.16(+0.56%)
Nov 19, 2014 27.61 28.81 27.35 28.67 2,223,713 +1.01(+3.65%)
Nov 18, 2014 27.65 28.08 27.32 27.66 1,169,021 +0.12(+0.44%)
Nov 17, 2014 26.90 27.61 26.87 27.54 1,557,197 +0.45(+1.66%)
Nov 14, 2014 26.45 27.25 26.23 27.09 2,004,898 +0.59(+2.23%)
Nov 13, 2014 27.00 27.19 26.28 26.50 1,767,942 -0.66(-2.43%)
Nov 12, 2014 26.52 27.35 26.09 27.16 2,637,294 +0.48(+1.80%)
Nov 11, 2014 26.05 26.81 25.58 26.68 2,003,804 +0.79(+3.05%)
Nov 10, 2014 26.91 27.22 25.78 25.89 1,181,954 -0.63(-2.38%)
Nov 07, 2014 25.93 27.21 25.75 26.52 1,912,813 +0.77(+2.99%)
Nov 06, 2014 25.51 26.25 25.32 25.75 1,749,242 -0.07(-0.27%)
Nov 05, 2014 26.75 26.75 25.28 25.82 1,963,959 -0.66(-2.49%)
Nov 04, 2014 26.40 26.78 26.09 26.48 1,906,675 +0.14(+0.53%)
Nov 03, 2014 26.30 27.06 25.98 26.34 2,460,652 +0.27(+1.04%)
Oct 31, 2014 25.29 26.13 24.52 26.07 2,151,978 +1.06(+4.24%)
Oct 30, 2014 26.16 26.18 24.57 25.01 3,195,985 +0.58(+2.37%)
Oct 29, 2014 25.07 25.28 24.10 24.43 1,210,738 -0.41(-1.65%)
Oct 28, 2014 23.93 24.88 23.72 24.84 1,045,970 +0.78(+3.24%)
Oct 27, 2014 23.92 24.15 24.16 24.06 1,076,235 -0.10(-0.41%)
Oct 24, 2014 24.09 24.21 23.37 24.16 1,258,985 +0.11(+0.46%)
Oct 23, 2014 23.52 24.11 23.30 24.05 1,654,674 +0.94(+4.07%)
Oct 22, 2014 24.44 24.69 23.03 23.11 2,286,132 -1.23(-5.05%)
Oct 21, 2014 23.57 24.39 23.44 24.34 1,607,716 +1.00(+4.28%)
Oct 20, 2014 22.94 23.36 22.70 23.34 1,462,882 +0.34(+1.48%)
Oct 17, 2014 23.11 23.51 22.51 23.00 2,056,343 +0.33(+1.46%)
Oct 16, 2014 21.82 23.44 21.70 22.67 2,687,418 +0.55(+2.49%)
Oct 15, 2014 21.96 22.50 21.02 22.12 2,963,928 -0.01(-0.05%)
Oct 14, 2014 22.60 22.80 21.43 22.13 2,942,349 -0.43(-1.91%)
Oct 13, 2014 22.63 23.72 22.51 22.56 2,874,201 -0.81(-3.47%)
Oct 10, 2014 23.58 24.63 22.88 23.37 2,365,188 -0.16(-0.68%)
Oct 09, 2014 24.21 24.45 23.31 23.53 2,447,972 -0.95(-3.88%)
Oct 08, 2014 23.90 24.50 23.44 24.48 1,848,891 +0.62(+2.60%)
Oct 07, 2014 23.86 24.73 23.61 23.86 2,479,198 +0.13(+0.55%)
Oct 06, 2014 23.67 23.98 23.45 23.73 1,322,371 +0.04(+0.17%)
Oct 03, 2014 24.17 24.27 23.60 23.69 2,501,743 -0.47(-1.95%)
Oct 02, 2014 23.83 24.38 23.24 24.16 3,067,241 +0.24(+1.00%)
Oct 01, 2014 24.11 24.28 23.68 23.92 2,345,323 -0.08(-0.33%)
Sep 30, 2014 24.16 24.53 23.75 24.00 1,839,929 -0.16(-0.66%)
Sep 29, 2014 24.12 24.48 23.95 24.16 1,174,062 -0.18(-0.74%)
Sep 26, 2014 23.89 24.65 23.86 24.34 1,436,138 +0.33(+1.37%)
Sep 25, 2014 24.07 24.14 23.77 24.01 1,289,244 -0.06(-0.25%)
Sep 24, 2014 23.86 24.34 23.57 24.07 1,424,717 +0.18(+0.75%)
Sep 23, 2014 23.95 24.40 23.78 23.89 1,512,368 -0.03(-0.13%)
Sep 22, 2014 24.46 24.51 23.90 23.92 1,994,263 -0.57(-2.33%)
Sep 19, 2014 24.31 24.82 24.04 24.49 2,620,863 +0.42(+1.74%)
Sep 18, 2014 24.12 24.56 23.91 24.07 2,230,864 +0.09(+0.38%)
Sep 17, 2014 24.98 25.09 23.82 23.98 2,376,937 -0.89(-3.58%)
Sep 16, 2014 24.86 25.58 24.74 24.87 1,486,207 -0.07(-0.28%)
Sep 15, 2014 24.66 25.10 24.29 24.94 1,660,766 +0.20(+0.81%)
Sep 12, 2014 24.93 25.03 24.15 24.74 1,765,323 -0.19(-0.76%)
Sep 11, 2014 25.80 25.90 24.73 24.93 1,995,264 -0.89(-3.45%)
Sep 10, 2014 26.59 26.65 25.40 25.82 1,690,695 -0.73(-2.75%)
Sep 09, 2014 27.57 27.61 26.44 26.55 1,485,626 -0.98(-3.56%)
Sep 08, 2014 28.05 28.06 27.20 27.53 1,988,709 -0.50(-1.78%)
Sep 05, 2014 27.45 28.12 27.25 28.03 786,555 +0.64(+2.34%)
Sep 04, 2014 27.79 27.98 27.30 27.39 1,468,788 -0.35(-1.26%)
Sep 03, 2014 28.00 28.11 27.43 27.74 1,716,612 -0.14(-0.50%)
Sep 02, 2014 28.48 28.50 27.71 27.88 1,053,054 -0.53(-1.87%)
Aug 29, 2014 28.14 28.41 28.41 28.41 1,153,400 +0.16(+0.57%)
Aug 28, 2014 27.87 28.34 27.69 28.25 1,221,645 +0.36(+1.29%)
Aug 27, 2014 27.75 28.15 27.65 27.89 1,596,403 +0.19(+0.69%)
Aug 26, 2014 27.81 27.97 27.58 27.70 1,601,579 -0.06(-0.22%)
Aug 25, 2014 27.55 27.95 27.49 27.76 999,152 +0.30(+1.09%)
Aug 22, 2014 27.71 27.78 27.37 27.46 962,057 -0.25(-0.90%)
Aug 21, 2014 28.35 28.35 27.68 27.71 897,219 -0.51(-1.81%)
Aug 20, 2014 27.71 28.55 27.71 28.22 1,639,453 +0.70(+2.54%)
Aug 19, 2014 26.74 27.65 26.64 27.52 1,227,219 +0.85(+3.19%)
Aug 18, 2014 25.70 26.73 25.70 26.67 1,297,951 +0.96(+3.73%)
Aug 15, 2014 26.07 26.25 25.53 25.71 1,388,841 -0.20(-0.77%)
Aug 14, 2014 25.30 26.01 25.20 25.91 1,982,147 +0.72(+2.86%)
Aug 13, 2014 25.17 25.32 25.05 25.19 2,254,143 +0.05(+0.20%)
Aug 12, 2014 25.41 25.75 25.09 25.14 1,489,432 -0.27(-1.06%)
Aug 11, 2014 26.44 26.55 25.33 25.41 1,541,125 -0.71(-2.72%)
Aug 08, 2014 25.43 26.05 25.19 26.12 1,117,759 +0.80(+3.16%)
Aug 07, 2014 25.60 25.74 24.99 25.32 1,939,259 -0.53(-2.05%)
Aug 06, 2014 25.13 26.23 25.12 25.85 2,108,247 +0.72(+2.87%)
Aug 05, 2014 25.45 25.63 24.85 25.13 2,033,239 -0.46(-1.80%)
Aug 04, 2014 26.33 26.37 25.38 25.59 3,397,211 -1.02(-3.83%)
Aug 01, 2014 26.69 27.54 25.63 26.61 3,147,145 -0.49(-1.81%)
Jul 31, 2014 26.73 27.52 26.55 27.10 1,536,601 +0.13(+0.48%)
Jul 30, 2014 27.36 27.56 26.79 26.97 920,812 -0.30(-1.10%)
Jul 29, 2014 27.12 27.45 26.71 27.27 1,186,570 +0.38(+1.41%)
Jul 28, 2014 27.28 27.35 26.55 26.89 784,801 -0.38(-1.39%)
Jul 25, 2014 27.00 27.36 26.88 27.27 772,331 +0.28(+1.04%)
Jul 24, 2014 26.86 27.38 26.84 26.99 1,179,093 +0.21(+0.78%)
Jul 23, 2014 27.19 27.20 26.61 26.78 1,254,481 -0.25(-0.92%)
Jul 22, 2014 26.86 27.29 26.57 27.03 1,352,704 +0.43(+1.62%)
Jul 21, 2014 26.91 26.98 26.54 26.60 1,164,190 -0.28(-1.04%)
Jul 18, 2014 26.80 27.05 26.63 26.88 1,178,565 +0.29(+1.09%)
Jul 17, 2014 27.23 27.34 26.54 26.59 978,305 -0.60(-2.21%)
Jul 16, 2014 27.70 27.79 27.10 27.19 1,212,711 -0.60(-2.16%)
Jul 15, 2014 27.26 28.05 26.83 27.79 1,944,488 +0.39(+1.42%)
Jul 14, 2014 27.37 27.44 26.81 27.40 1,743,793 +0.33(+1.22%)
Jul 11, 2014 27.00 27.16 26.80 27.07 1,448,506 +0.21(+0.78%)
Jul 10, 2014 27.07 27.07 26.51 26.86 1,576,018 -0.43(-1.58%)
Jul 09, 2014 27.12 27.36 26.62 27.29 1,064,302 +0.28(+1.04%)
Jul 08, 2014 27.15 27.21 26.53 27.01 1,998,609 -0.14(-0.52%)
Jul 07, 2014 27.38 27.59 27.04 27.15 1,269,274 -0.38(-1.38%)
Jul 03, 2014 27.61 27.53 27.53 27.53 1,224,700 +0.08(+0.29%)
Jul 02, 2014 26.90 27.50 26.90 27.45 1,547,227 +0.57(+2.12%)
Jul 01, 2014 26.82 27.07 26.62 26.88 1,795,401 +0.23(+0.86%)
Jun 30, 2014 27.01 27.27 26.56 26.65 2,276,063 -0.36(-1.33%)
Jun 27, 2014 27.82 27.93 26.88 27.01 5,470,994 -0.98(-3.50%)
Jun 26, 2014 28.25 28.47 27.75 27.99 2,740,003 -0.08(-0.29%)
Jun 25, 2014 30.35 30.35 27.71 28.07 7,215,146 -3.37(-10.72%)
Jun 24, 2014 32.29 32.35 31.32 31.44 1,430,171 -0.80(-2.48%)
Jun 23, 2014 32.14 32.48 31.96 32.24 1,670,269 +0.07(+0.22%)
Jun 20, 2014 31.60 32.22 31.60 32.17 2,919,705 +0.46(+1.45%)
Jun 19, 2014 31.35 31.76 31.09 31.71 4,457,534 +0.51(+1.63%)
Jun 18, 2014 30.26 31.28 30.11 31.20 5,664,804 +1.05(+3.48%)
Jun 17, 2014 29.93 30.35 29.91 30.15 2,557,331 +0.09(+0.30%)
Jun 16, 2014 30.14 30.30 29.97 30.06 1,832,223 -0.07(-0.23%)
Jun 13, 2014 30.20 30.30 29.97 30.13 2,658,948 +0.03(+0.10%)
Jun 12, 2014 29.76 30.16 29.70 30.10 8,711,991 -1.29(-4.11%)
Jun 11, 2014 31.14 31.71 31.13 31.39 1,158,992 +0.12(+0.38%)
Jun 10, 2014 31.81 31.92 31.14 31.27 886,486 -0.66(-2.07%)
Jun 06, 2014 31.60 32.01 31.31 31.93 759,068 +0.56(+1.79%)
Jun 05, 2014 30.71 31.46 30.52 31.37 827,134 +0.71(+2.32%)
Jun 04, 2014 31.58 31.59 30.44 30.66 1,448,265 -0.96(-3.04%)
Jun 03, 2014 30.96 31.73 30.80 31.62 1,237,766 +0.53(+1.70%)
Jun 02, 2014 32.10 32.23 31.07 31.09 902,398 -0.82(-2.57%)
May 30, 2014 32.00 32.25 31.81 31.91 1,293,930 -0.10(-0.31%)
May 29, 2014 30.84 32.07 30.84 32.01 1,339,195 +1.19(+3.86%)
May 28, 2014 30.00 30.90 29.76 30.82 707,671 +0.92(+3.08%)
May 27, 2014 29.54 29.90 29.32 29.90 774,996 +0.48(+1.63%)
May 23, 2014 29.83 29.42 29.42 29.42 786,100 -0.23(-0.78%)
May 22, 2014 29.53 29.86 29.47 29.65 453,035 +0.11(+0.37%)
May 21, 2014 29.94 30.13 29.43 29.54 1,031,754 -0.35(-1.17%)
May 20, 2014 30.30 30.46 29.66 29.89 621,567 -0.46(-1.52%)
May 19, 2014 30.00 30.57 29.99 30.35 979,271 +0.32(+1.07%)
May 16, 2014 29.87 30.11 29.40 30.03 726,068 +0.03(+0.10%)
May 15, 2014 29.42 30.19 29.11 30.00 1,121,774 +0.32(+1.08%)
May 14, 2014 30.11 30.13 29.59 29.68 1,277,623 -0.43(-1.43%)
May 13, 2014 30.27 30.52 29.73 30.11 1,616,537 -0.15(-0.50%)
May 12, 2014 30.35 30.80 30.20 30.26 659,067 +0.21(+0.70%)
May 09, 2014 30.54 30.67 29.64 30.05 1,638,867 -0.36(-1.18%)
May 08, 2014 30.86 31.31 30.12 30.41 938,221 -0.72(-2.31%)
May 07, 2014 31.85 31.85 30.69 31.13 1,204,648 -0.51(-1.61%)
May 06, 2014 31.61 32.25 31.52 31.64 893,136 +0.14(+0.44%)
May 05, 2014 32.00 32.41 31.37 31.50 1,181,350 -0.51(-1.59%)
May 02, 2014 32.01 32.22 31.59 32.01 1,884,078 +0.09(+0.28%)
May 01, 2014 31.37 32.26 30.78 31.92 2,299,705 +1.14(+3.70%)
Apr 30, 2014 30.00 31.18 30.00 30.78 3,887,605 +1.65(+5.66%)
Apr 29, 2014 29.39 29.73 29.00 29.13 980,802 -0.26(-0.88%)
Apr 28, 2014 29.06 29.62 28.57 29.39 988,317 +0.47(+1.63%)
Apr 25, 2014 29.01 29.45 28.66 28.92 868,035 -0.35(-1.20%)
Apr 24, 2014 29.57 29.62 29.12 29.27 650,126 -0.23(-0.78%)
Apr 23, 2014 29.12 29.61 28.84 29.50 1,211,400 +0.50(+1.72%)
Apr 22, 2014 29.41 29.42 28.62 29.00 1,461,212 +0.41(+1.43%)
Apr 21, 2014 28.36 28.64 28.11 28.59 812,993 +0.29(+1.02%)
Apr 17, 2014 28.07 28.30 28.30 28.30 647,700 +0.25(+0.89%)
Apr 16, 2014 27.20 28.09 26.70 28.05 1,025,965 +1.15(+4.28%)
Apr 15, 2014 26.36 27.00 26.03 26.90 1,086,863 +0.53(+2.01%)
Apr 14, 2014 26.10 26.48 25.98 26.37 1,105,297 +0.54(+2.09%)
Apr 11, 2014 26.25 26.61 25.65 25.83 1,508,153 -0.68(-2.57%)
Apr 10, 2014 27.19 27.47 26.42 26.51 982,507 -0.51(-1.89%)
Apr 09, 2014 26.33 27.21 26.23 27.02 1,409,732 +0.77(+2.93%)
Apr 08, 2014 26.39 26.69 26.10 26.25 1,650,269 +0.18(+0.69%)
Apr 07, 2014 27.00 27.05 25.90 26.07 1,582,911 -0.02(-0.08%)
Apr 04, 2014 26.92 27.23 26.09 26.09 2,616,142 -0.23(-0.87%)
Apr 03, 2014 26.43 26.80 26.01 26.32 2,614,030 +0.00(+0.00%)
Apr 02, 2014 26.50 26.69 26.15 26.32 1,571,415 -0.15(-0.57%)
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.