PBF Energy Inc (NY: PBF )

33.75 +0.53 (+1.60%)
Streaming Delayed Price Updated: 2:50 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 17.65 18.25 17.30 18.05 3,888,993 +0.27(+1.54%)
Oct 28, 2016 17.63 18.35 17.36 17.77 3,475,641 +0.44(+2.53%)
Oct 27, 2016 18.16 18.16 17.26 17.33 3,625,660 -0.66(-3.68%)
Oct 26, 2016 17.52 18.22 17.45 18.00 2,746,777 +0.30(+1.68%)
Oct 25, 2016 17.66 18.17 17.56 17.70 3,258,953 +0.21(+1.18%)
Oct 24, 2016 17.61 17.92 17.30 17.49 2,589,801 -0.04(-0.24%)
Oct 21, 2016 16.85 17.58 16.66 17.53 2,319,183 +0.63(+3.72%)
Oct 20, 2016 16.62 17.09 16.50 16.90 1,992,412 +0.14(+0.84%)
Oct 19, 2016 17.34 17.40 16.66 16.76 2,534,869 -0.68(-3.89%)
Oct 18, 2016 17.21 17.71 17.12 17.44 2,474,790 +0.46(+2.73%)
Oct 17, 2016 16.41 17.01 16.40 16.98 3,445,714 +0.57(+3.48%)
Oct 14, 2016 16.80 16.83 16.14 16.41 3,966,789 -0.31(-1.83%)
Oct 13, 2016 16.49 16.80 16.12 16.71 4,523,234 +0.13(+0.80%)
Oct 12, 2016 17.10 17.10 16.23 16.58 3,519,364 -0.49(-2.86%)
Oct 11, 2016 17.52 17.55 16.70 17.07 3,417,457 -0.73(-4.09%)
Oct 10, 2016 17.64 18.03 17.41 17.80 2,163,234 -0.17(-0.97%)
Oct 07, 2016 18.29 18.34 17.47 17.97 4,705,962 -0.40(-2.16%)
Oct 06, 2016 19.23 19.32 18.36 18.37 3,049,504 -0.81(-4.23%)
Oct 05, 2016 19.13 19.35 18.91 19.18 3,261,384 +0.35(+1.85%)
Oct 04, 2016 18.85 19.64 18.65 18.83 2,620,249 +0.12(+0.62%)
Oct 03, 2016 18.70 18.81 18.34 18.72 1,572,140 -0.02(-0.13%)
Sep 30, 2016 18.17 18.77 17.73 18.74 2,415,821 +0.55(+3.00%)
Sep 29, 2016 18.93 19.06 17.91 18.19 3,793,697 -0.94(-4.89%)
Sep 28, 2016 18.56 19.28 18.45 19.13 3,827,728 +0.56(+3.03%)
Sep 27, 2016 18.21 18.62 18.15 18.57 2,176,722 +0.22(+1.22%)
Sep 26, 2016 18.96 19.08 18.31 18.34 2,314,973 -0.57(-3.02%)
Sep 23, 2016 18.65 19.12 18.50 18.91 2,337,399 +0.12(+0.66%)
Sep 22, 2016 18.36 18.84 18.15 18.79 3,694,007 +0.74(+4.08%)
Sep 21, 2016 18.13 18.34 17.76 18.05 4,715,147 -0.02(-0.09%)
Sep 20, 2016 19.51 19.64 18.01 18.07 5,589,277 -1.54(-7.85%)
Sep 19, 2016 18.94 19.79 18.72 19.61 5,586,776 +0.79(+4.22%)
Sep 16, 2016 18.58 19.21 18.58 18.82 4,401,202 +0.03(+0.18%)
Sep 15, 2016 18.05 19.13 17.97 18.78 4,392,411 +0.74(+4.08%)
Sep 14, 2016 19.20 19.26 17.90 18.05 4,570,763 -1.20(-6.24%)
Sep 13, 2016 18.94 19.62 18.82 19.25 4,132,540 +0.21(+1.09%)
Sep 12, 2016 17.71 19.24 17.71 19.04 5,256,891 +1.26(+7.08%)
Sep 09, 2016 18.21 18.33 17.64 17.78 3,767,861 -1.22(-6.40%)
Sep 08, 2016 18.15 19.09 18.15 19.00 2,857,193 +0.93(+5.13%)
Sep 07, 2016 17.93 18.21 17.75 18.07 1,735,641 +0.22(+1.21%)
Sep 06, 2016 17.55 17.88 17.42 17.86 2,020,765 +0.44(+2.52%)
Sep 02, 2016 17.71 17.42 17.42 17.42 2,081,091 -0.12(-0.71%)
Sep 01, 2016 18.04 18.18 17.15 17.54 2,963,794 -0.59(-3.24%)
Aug 31, 2016 18.22 18.36 17.86 18.13 2,132,660 -0.14(-0.77%)
Aug 30, 2016 18.30 18.43 17.86 18.27 1,629,012 -0.07(-0.41%)
Aug 29, 2016 18.22 18.56 18.09 18.34 1,819,980 +0.12(+0.68%)
Aug 26, 2016 18.46 18.62 17.97 18.22 2,619,463 -0.16(-0.86%)
Aug 25, 2016 19.22 19.22 18.29 18.38 2,756,289 -0.85(-4.43%)
Aug 24, 2016 18.98 19.35 18.86 19.23 1,493,766 +0.23(+1.22%)
Aug 23, 2016 18.72 19.14 18.63 19.00 1,305,702 +0.26(+1.37%)
Aug 22, 2016 18.93 19.11 18.38 18.74 2,251,868 -0.36(-1.86%)
Aug 19, 2016 19.17 19.33 18.98 19.10 1,483,270 -0.22(-1.16%)
Aug 18, 2016 19.70 19.72 19.20 19.32 2,039,397 -0.34(-1.73%)
Aug 17, 2016 19.25 19.68 19.09 19.66 2,453,472 +0.41(+2.15%)
Aug 16, 2016 19.25 19.41 19.06 19.25 1,527,644 -0.02(-0.09%)
Aug 15, 2016 19.21 19.45 18.88 19.26 2,245,672 +0.12(+0.65%)
Aug 12, 2016 18.89 19.30 18.70 19.14 2,465,272 +0.31(+1.63%)
Aug 11, 2016 18.29 18.93 18.15 18.83 3,369,959 +0.65(+3.55%)
Aug 10, 2016 18.60 18.96 18.05 18.19 4,073,362 -0.37(-2.01%)
Aug 09, 2016 19.04 19.20 18.41 18.56 3,056,141 -0.48(-2.52%)
Aug 08, 2016 18.82 19.32 18.79 19.04 2,321,099 +0.07(+0.39%)
Aug 05, 2016 18.52 19.14 18.46 18.96 2,289,419 +0.45(+2.41%)
Aug 04, 2016 19.54 19.71 18.49 18.52 3,212,512 -1.08(-5.50%)
Aug 03, 2016 18.48 19.63 18.35 19.60 4,247,107 +1.02(+5.50%)
Aug 02, 2016 18.45 19.06 18.11 18.57 3,034,526 +0.30(+1.65%)
Aug 01, 2016 17.78 18.58 17.61 18.27 4,282,502 +0.02(+0.13%)
Jul 29, 2016 17.94 18.26 16.80 18.25 3,957,929 +0.45(+2.52%)
Jul 28, 2016 17.70 18.00 17.41 17.80 2,322,428 +0.07(+0.41%)
Jul 27, 2016 18.69 18.88 17.68 17.73 2,708,563 -0.91(-4.87%)
Jul 26, 2016 17.99 18.72 17.84 18.63 2,480,361 +0.67(+3.73%)
Jul 25, 2016 17.97 18.00 17.62 17.96 3,348,098 -0.05(-0.27%)
Jul 22, 2016 18.13 18.13 17.64 18.01 2,030,352 -0.12(-0.68%)
Jul 21, 2016 18.08 18.57 18.04 18.13 1,946,622 -0.24(-1.29%)
Jul 20, 2016 18.50 18.50 18.18 18.37 1,824,047 -0.11(-0.57%)
Jul 19, 2016 18.26 18.62 18.20 18.48 1,953,781 +0.24(+1.30%)
Jul 18, 2016 17.91 18.27 17.72 18.24 2,128,249 +0.29(+1.59%)
Jul 15, 2016 18.00 18.14 17.74 17.95 3,619,329 +0.13(+0.73%)
Jul 14, 2016 17.98 17.98 17.43 17.82 3,262,270 +0.22(+1.25%)
Jul 13, 2016 18.02 18.20 17.46 17.60 5,016,565 -0.68(-3.71%)
Jul 12, 2016 18.09 18.44 17.84 18.28 2,383,138 +0.38(+2.10%)
Jul 11, 2016 17.75 18.08 17.59 17.91 3,587,727 +0.01(+0.05%)
Jul 08, 2016 17.78 17.94 17.71 17.90 4,909,386 +0.19(+1.06%)
Jul 07, 2016 18.57 19.06 17.64 17.71 3,336,559 -0.73(-3.94%)
Jul 06, 2016 18.89 18.98 18.09 18.44 4,294,656 -0.65(-3.38%)
Jul 05, 2016 19.75 19.83 18.86 19.08 3,093,979 -0.57(-2.91%)
Jul 01, 2016 19.40 19.65 19.65 19.65 2,369,886 +0.23(+1.18%)
Jun 30, 2016 19.24 19.46 18.58 19.42 3,232,138 +0.17(+0.89%)
Jun 29, 2016 18.79 19.53 18.69 19.25 4,329,075 +0.23(+1.20%)
Jun 28, 2016 18.69 19.10 18.24 19.02 2,752,837 +0.89(+4.91%)
Jun 27, 2016 18.91 19.03 17.86 18.13 2,398,116 -0.95(-4.97%)
Jun 24, 2016 19.14 19.44 18.93 19.08 1,922,623 -0.76(-3.83%)
Jun 23, 2016 19.44 19.85 19.34 19.84 2,197,202 +0.65(+3.36%)
Jun 22, 2016 19.39 19.53 19.02 19.20 2,283,885 -0.25(-1.26%)
Jun 21, 2016 19.24 19.51 18.71 19.44 1,942,745 +0.24(+1.23%)
Jun 20, 2016 19.83 20.24 19.20 19.20 3,008,228 -0.53(-2.69%)
Jun 17, 2016 19.82 20.09 19.57 19.73 3,438,027 -0.01(-0.04%)
Jun 16, 2016 19.44 19.82 19.29 19.74 1,626,538 +0.16(+0.79%)
Jun 15, 2016 19.39 20.14 19.06 19.59 2,883,271 -0.11(-0.54%)
Jun 14, 2016 19.84 20.28 19.30 19.69 2,758,235 -0.29(-1.43%)
Jun 13, 2016 20.63 20.78 19.91 19.98 2,721,552 -0.74(-3.59%)
Jun 10, 2016 20.78 20.99 20.58 20.72 1,675,288 -0.38(-1.78%)
Jun 09, 2016 21.33 21.39 20.68 21.10 2,534,505 -0.46(-2.12%)
Jun 08, 2016 22.38 22.38 21.46 21.56 2,116,131 -0.65(-2.91%)
Jun 07, 2016 21.83 22.41 21.65 22.20 2,080,466 +0.43(+1.99%)
Jun 06, 2016 21.96 22.06 21.45 21.77 2,098,323 -0.14(-0.63%)
Jun 03, 2016 22.56 22.56 21.71 21.91 1,905,807 -0.61(-2.72%)
Jun 02, 2016 22.42 23.11 22.06 22.52 2,428,518 +0.02(+0.07%)
Jun 01, 2016 21.54 22.53 21.47 22.50 1,962,565 +0.96(+4.47%)
May 31, 2016 21.78 22.19 21.25 21.54 2,191,380 -0.24(-1.09%)
May 27, 2016 21.65 21.78 21.78 21.78 1,418,039 +0.13(+0.60%)
May 26, 2016 22.37 22.40 21.38 21.65 3,524,290 -0.54(-2.43%)
May 25, 2016 22.96 23.12 21.85 22.19 2,378,377 -0.64(-2.79%)
May 24, 2016 22.43 22.83 22.10 22.82 1,579,178 +0.60(+2.72%)
May 23, 2016 22.59 22.93 22.19 22.22 1,244,589 -0.51(-2.26%)
May 20, 2016 22.63 22.76 22.24 22.73 1,374,765 +0.24(+1.05%)
May 19, 2016 23.11 23.86 22.28 22.50 1,749,994 -0.81(-3.47%)
May 18, 2016 22.79 23.83 22.79 23.30 1,910,664 +0.55(+2.40%)
May 17, 2016 22.74 23.39 22.63 22.76 1,693,964 -0.05(-0.22%)
May 16, 2016 23.32 23.32 22.19 22.81 2,057,161 -0.33(-1.45%)
May 13, 2016 23.05 23.58 22.73 23.14 1,409,349 +0.09(+0.39%)
May 12, 2016 24.24 24.46 22.94 23.05 2,337,792 -1.14(-4.69%)
May 11, 2016 23.50 24.37 23.26 24.19 1,906,828 +0.61(+2.60%)
May 10, 2016 23.44 23.88 22.98 23.57 2,187,628 +0.37(+1.60%)
May 09, 2016 23.55 23.55 22.57 23.20 1,642,933 -0.72(-3.01%)
May 06, 2016 23.65 24.59 23.59 23.92 1,076,460 +0.11(+0.44%)
May 05, 2016 24.24 24.49 23.58 23.82 1,949,578 -0.26(-1.07%)
May 04, 2016 24.98 25.34 23.71 24.07 2,126,069 -1.25(-4.92%)
May 03, 2016 25.67 25.95 25.10 25.32 1,635,798 -0.75(-2.88%)
May 02, 2016 25.88 26.14 25.39 26.07 1,768,816 +0.06(+0.22%)
Apr 29, 2016 26.96 27.03 25.79 26.02 2,849,550 -1.07(-3.94%)
Apr 28, 2016 27.90 28.26 26.91 27.08 2,040,273 -1.45(-5.07%)
Apr 27, 2016 28.24 28.84 27.70 28.53 2,435,798 +0.29(+1.03%)
Apr 26, 2016 27.90 28.45 27.62 28.24 1,618,103 +0.48(+1.72%)
Apr 25, 2016 27.30 27.79 27.19 27.76 1,595,438 +0.19(+0.67%)
Apr 22, 2016 27.06 27.81 27.05 27.58 1,213,728 +0.56(+2.06%)
Apr 21, 2016 26.36 27.11 25.80 27.02 1,578,060 +0.71(+2.70%)
Apr 20, 2016 25.99 26.48 25.55 26.31 1,366,155 +0.14(+0.53%)
Apr 19, 2016 26.63 26.63 25.55 26.17 1,644,850 -0.32(-1.22%)
Apr 18, 2016 25.80 26.49 25.47 26.49 1,060,054 +0.43(+1.64%)
Apr 15, 2016 26.46 26.90 25.96 26.06 1,384,605 -0.70(-2.60%)
Apr 14, 2016 26.91 27.16 26.56 26.76 1,354,884 -0.17(-0.63%)
Apr 13, 2016 26.74 27.04 26.19 26.93 1,153,387 +0.28(+1.06%)
Apr 12, 2016 26.26 26.75 25.80 26.65 1,699,312 +0.39(+1.48%)
Apr 11, 2016 27.38 27.38 26.11 26.26 1,906,477 -0.94(-3.45%)
Apr 08, 2016 26.68 27.57 25.99 27.20 3,755,858 +0.83(+3.16%)
Apr 07, 2016 26.35 26.91 26.02 26.36 1,622,440 +0.00(+0.00%)
Apr 06, 2016 26.41 26.80 25.43 26.36 2,394,364 +0.06(+0.25%)
Apr 05, 2016 26.91 27.30 26.04 26.30 3,458,980 -0.99(-3.61%)
Apr 04, 2016 26.05 27.48 26.00 27.28 2,251,080 +1.23(+4.72%)
Apr 01, 2016 26.48 26.48 25.14 26.06 2,015,544 -0.78(-2.92%)
Mar 31, 2016 25.94 27.07 25.10 26.84 2,895,412 +1.03(+4.01%)
Mar 30, 2016 26.75 26.99 25.42 25.80 2,585,806 -0.64(-2.42%)
Mar 29, 2016 25.96 26.48 25.69 26.44 1,465,758 +0.15(+0.55%)
Mar 28, 2016 26.19 26.45 25.64 26.30 1,269,329 +0.09(+0.34%)
Mar 24, 2016 25.21 26.21 26.21 26.21 1,589,874 +0.71(+2.79%)
Mar 23, 2016 26.91 26.72 25.30 25.50 1,594,279 -1.41(-5.26%)
Mar 22, 2016 25.61 26.95 25.61 26.91 1,676,443 +1.17(+4.55%)
Mar 21, 2016 25.68 26.01 25.51 25.74 1,031,806 +0.10(+0.38%)
Mar 18, 2016 25.37 25.66 25.05 25.64 2,041,621 +0.22(+0.86%)
Mar 17, 2016 26.02 26.16 24.96 25.43 1,965,387 -0.65(-2.48%)
Mar 16, 2016 25.01 26.16 24.85 26.07 1,809,661 +1.00(+4.00%)
Mar 15, 2016 24.83 25.10 23.95 25.07 1,603,128 -0.06(-0.23%)
Mar 14, 2016 25.31 25.66 24.58 25.13 1,421,943 -0.68(-2.63%)
Mar 11, 2016 25.76 25.95 24.75 25.80 1,237,278 +0.23(+0.92%)
Mar 10, 2016 25.83 25.93 24.72 25.57 2,215,062 -0.33(-1.28%)
Mar 09, 2016 24.88 26.21 24.88 25.90 1,965,607 +1.34(+5.46%)
Mar 08, 2016 25.30 25.44 24.39 24.56 1,630,908 -0.87(-3.40%)
Mar 07, 2016 25.62 25.72 24.97 25.43 2,003,765 -0.11(-0.44%)
Mar 04, 2016 26.69 26.69 25.32 25.54 2,014,228 -0.78(-2.95%)
Mar 03, 2016 25.24 26.34 24.58 26.31 1,700,005 +1.71(+6.93%)
Mar 02, 2016 24.82 25.31 24.17 24.61 1,688,032 -0.33(-1.33%)
Mar 01, 2016 24.27 25.03 23.33 24.94 2,620,830 +0.53(+2.15%)
Feb 29, 2016 23.61 24.59 23.44 24.41 1,901,641 +0.99(+4.21%)
Feb 26, 2016 24.25 24.52 23.42 23.43 1,811,268 -0.53(-2.23%)
Feb 25, 2016 23.90 24.46 23.26 23.96 2,680,897 +0.05(+0.20%)
Feb 24, 2016 21.67 23.95 21.56 23.91 3,252,971 +1.79(+8.11%)
Feb 23, 2016 22.93 23.10 22.02 22.12 3,098,489 -0.93(-4.03%)
Feb 22, 2016 21.83 23.08 21.83 23.05 2,325,907 +1.38(+6.38%)
Feb 19, 2016 20.70 21.67 20.70 21.67 1,947,235 +0.64(+3.04%)
Feb 18, 2016 22.45 22.77 20.99 21.03 3,291,232 -1.34(-6.00%)
Feb 17, 2016 23.02 23.12 22.22 22.37 2,851,078 -0.27(-1.20%)
Feb 16, 2016 23.66 23.95 22.42 22.64 2,483,693 -0.66(-2.81%)
Feb 12, 2016 23.17 23.30 23.30 23.30 3,357,142 +0.66(+2.93%)
Feb 11, 2016 22.23 22.94 20.59 22.63 4,474,001 +0.01(+0.04%)
Feb 10, 2016 22.19 23.05 21.51 22.63 3,182,569 +0.51(+2.31%)
Feb 09, 2016 22.01 22.43 21.67 22.11 2,893,772 +0.21(+0.95%)
Feb 08, 2016 22.95 22.95 21.33 21.91 3,238,938 -1.88(-7.90%)
Feb 05, 2016 24.66 24.77 23.57 23.78 3,160,289 -1.07(-4.31%)
Feb 04, 2016 24.22 25.98 23.59 24.86 4,204,017 +0.53(+2.17%)
Feb 03, 2016 25.51 25.53 23.44 24.33 3,363,855 -1.02(-4.04%)
Feb 02, 2016 26.00 26.25 25.12 25.35 3,303,292 -2.18(-7.90%)
Feb 01, 2016 27.61 28.08 26.91 27.53 1,573,784 -0.46(-1.63%)
Jan 29, 2016 27.12 27.98 26.94 27.98 1,834,740 +0.86(+3.18%)
Jan 28, 2016 28.37 28.40 26.39 27.12 1,995,493 +0.35(+1.31%)
Jan 27, 2016 27.72 28.37 26.58 26.77 2,439,130 -1.02(-3.68%)
Jan 26, 2016 27.65 28.66 27.44 27.79 2,085,345 +0.51(+1.88%)
Jan 25, 2016 28.25 29.12 27.23 27.28 1,944,439 -1.14(-4.02%)
Jan 22, 2016 27.92 29.24 27.86 28.42 2,672,280 +1.50(+5.55%)
Jan 21, 2016 27.37 27.67 26.40 26.93 2,383,029 -0.44(-1.61%)
Jan 20, 2016 26.88 27.88 25.88 27.37 2,797,793 -0.24(-0.87%)
Jan 19, 2016 27.99 28.63 27.43 27.61 1,883,401 -0.10(-0.35%)
Jan 15, 2016 27.13 27.70 27.70 27.70 2,652,053 -0.22(-0.80%)
Jan 14, 2016 26.18 28.02 25.73 27.93 2,706,653 +1.86(+7.12%)
Jan 13, 2016 30.10 30.59 25.75 26.07 3,356,703 -3.91(-13.04%)
Jan 12, 2016 29.55 30.29 29.14 29.98 1,768,502 +0.59(+2.01%)
Jan 11, 2016 29.28 29.53 28.29 29.39 1,757,579 +0.28(+0.96%)
Jan 08, 2016 29.74 29.93 28.86 29.11 2,469,698 -0.56(-1.89%)
Jan 07, 2016 28.21 29.84 28.01 29.67 2,142,496 +0.37(+1.26%)
Jan 06, 2016 29.15 30.61 29.06 29.30 2,801,983 -0.82(-2.73%)
Jan 05, 2016 28.46 30.18 28.23 30.13 2,683,680 +1.78(+6.29%)
Jan 04, 2016 28.86 29.24 27.82 28.34 3,304,174 -1.10(-3.72%)
Dec 31, 2015 29.34 29.44 29.44 29.44 1,316,148 -0.08(-0.27%)
Dec 30, 2015 29.23 29.95 28.98 29.52 1,162,500 +0.25(+0.85%)
Dec 29, 2015 29.08 29.30 28.58 29.27 915,936 +0.51(+1.78%)
Dec 28, 2015 29.12 29.12 28.37 28.76 1,587,547 -0.61(-2.07%)
Dec 24, 2015 29.10 29.37 29.37 29.37 811,120 +0.13(+0.44%)
Dec 23, 2015 29.73 29.73 28.71 29.24 1,447,549 +0.12(+0.41%)
Dec 22, 2015 28.86 29.55 28.76 29.12 1,062,501 +0.34(+1.17%)
Dec 21, 2015 28.40 29.04 28.38 28.78 1,226,336 +0.25(+0.87%)
Dec 18, 2015 29.26 29.38 28.51 28.54 3,101,150 -0.97(-3.28%)
Dec 17, 2015 28.90 30.05 28.62 29.50 5,490,928 +0.81(+2.82%)
Dec 16, 2015 27.40 28.83 27.40 28.70 2,481,468 +1.12(+4.06%)
Dec 15, 2015 27.74 28.06 26.72 27.58 3,667,252 +0.30(+1.11%)
Dec 14, 2015 28.41 28.59 27.20 27.27 3,766,767 -1.66(-5.75%)
Dec 11, 2015 29.17 29.59 28.42 28.94 2,657,038 -0.86(-2.90%)
Dec 10, 2015 29.99 30.13 29.42 29.80 2,564,508 -0.20(-0.67%)
Dec 09, 2015 30.40 30.73 29.52 30.00 2,647,280 -0.47(-1.55%)
Dec 08, 2015 29.30 30.77 28.92 30.47 3,287,495 -0.01(-0.03%)
Dec 07, 2015 30.33 30.66 29.72 30.48 2,990,816 -0.47(-1.52%)
Dec 04, 2015 30.65 31.12 30.01 30.95 2,180,056 +0.22(+0.70%)
Dec 03, 2015 32.12 32.12 30.45 30.73 2,255,182 -1.14(-3.56%)
Dec 02, 2015 32.20 32.57 31.37 31.87 2,413,156 -0.46(-1.43%)
Dec 01, 2015 32.57 32.76 31.62 32.33 2,020,454 -0.05(-0.15%)
Nov 30, 2015 33.33 33.39 32.28 32.38 2,093,029 -0.79(-2.39%)
Nov 27, 2015 32.73 33.30 32.69 33.17 1,016,341 +0.15(+0.46%)
Nov 25, 2015 32.58 33.02 33.02 33.02 1,775,287 +0.28(+0.85%)
Nov 24, 2015 32.09 33.01 31.66 32.74 2,742,971 +0.66(+2.04%)
Nov 23, 2015 30.77 32.12 30.77 32.09 2,874,941 +1.48(+4.83%)
Nov 20, 2015 30.41 31.06 30.33 30.61 2,159,623 +0.18(+0.58%)
Nov 19, 2015 30.41 30.76 29.86 30.43 1,874,496 -0.08(-0.26%)
Nov 18, 2015 28.71 30.79 28.71 30.51 4,960,350 +1.66(+5.77%)
Nov 17, 2015 27.55 28.92 26.86 28.85 3,438,197 +1.35(+4.92%)
Nov 16, 2015 27.25 27.54 26.62 27.50 1,681,800 +0.30(+1.09%)
Nov 13, 2015 26.97 27.37 26.62 27.20 1,659,075 +0.14(+0.50%)
Nov 12, 2015 28.20 28.30 26.82 27.06 2,209,013 -1.52(-5.32%)
Nov 11, 2015 28.86 29.26 28.35 28.58 1,803,727 -0.19(-0.67%)
Nov 10, 2015 28.40 28.84 27.94 28.78 1,495,933 +0.34(+1.21%)
Nov 09, 2015 28.56 28.77 27.99 28.43 1,794,997 +0.03(+0.11%)
Nov 06, 2015 27.72 28.42 27.68 28.40 2,137,617 +0.42(+1.52%)
Nov 05, 2015 27.70 28.25 27.59 27.98 1,563,732 +0.13(+0.46%)
Nov 04, 2015 27.80 28.23 27.47 27.85 2,134,804 -0.10(-0.34%)
Nov 03, 2015 27.23 28.05 27.04 27.94 2,122,248 +0.62(+2.26%)
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.