PBF Energy Inc (NY: PBF )

33.88 +0.66 (+1.99%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 36.43 38.97 36.08 37.75 4,582,055 +1.08(+2.95%)
Oct 30, 2018 35.27 36.74 34.72 36.66 2,935,137 +1.43(+4.04%)
Oct 29, 2018 35.93 36.83 34.75 35.24 1,966,567 -0.46(-1.29%)
Oct 26, 2018 36.56 36.73 35.22 35.70 2,917,931 -1.45(-3.91%)
Oct 25, 2018 37.66 38.22 36.73 37.15 1,946,139 +0.23(+0.61%)
Oct 24, 2018 38.81 38.89 36.87 36.93 3,188,102 -1.97(-5.06%)
Oct 23, 2018 38.59 39.28 37.47 38.89 1,976,782 -0.70(-1.78%)
Oct 22, 2018 39.12 39.84 38.46 39.60 1,163,255 +0.61(+1.57%)
Oct 19, 2018 41.31 41.49 38.54 38.98 4,224,891 -4.30(-9.94%)
Oct 18, 2018 43.82 44.47 43.21 43.28 3,601,612 -0.94(-2.12%)
Oct 17, 2018 44.75 45.01 44.10 44.22 1,120,300 -0.54(-1.21%)
Oct 16, 2018 44.20 45.32 44.04 44.76 1,576,337 +0.80(+1.83%)
Oct 15, 2018 45.74 45.77 43.85 43.96 1,861,419 -1.79(-3.92%)
Oct 12, 2018 46.01 46.42 44.81 45.76 1,320,708 +0.72(+1.60%)
Oct 11, 2018 45.46 46.15 44.46 45.03 2,203,002 -0.81(-1.77%)
Oct 10, 2018 46.98 47.15 45.56 45.85 2,027,013 -1.04(-2.21%)
Oct 09, 2018 47.61 48.33 46.52 46.88 2,192,860 -0.73(-1.53%)
Oct 08, 2018 47.45 48.62 46.21 47.61 2,778,383 +0.03(+0.06%)
Oct 05, 2018 47.80 47.99 46.94 47.59 1,410,847 -0.03(-0.06%)
Oct 04, 2018 48.04 48.32 46.85 47.61 1,480,027 -0.60(-1.23%)
Oct 03, 2018 46.35 48.26 46.34 48.21 2,098,661 +2.33(+5.07%)
Oct 02, 2018 45.60 46.18 44.59 45.88 1,533,497 +0.31(+0.67%)
Oct 01, 2018 45.41 46.22 45.24 45.58 973,018 +0.56(+1.24%)
Sep 28, 2018 45.45 46.32 44.47 45.02 1,611,082 -0.62(-1.36%)
Sep 27, 2018 45.97 46.31 45.07 45.64 1,266,508 -0.05(-0.12%)
Sep 26, 2018 45.15 46.25 44.34 45.69 1,990,279 +0.26(+0.58%)
Sep 25, 2018 44.30 46.14 44.22 45.43 2,255,865 +1.43(+3.26%)
Sep 24, 2018 43.59 44.73 43.37 44.00 1,714,086 +0.86(+1.99%)
Sep 21, 2018 42.94 43.57 42.56 43.14 2,462,247 +0.41(+0.95%)
Sep 20, 2018 43.00 43.28 41.31 42.73 3,254,063 +0.03(+0.06%)
Sep 19, 2018 45.69 45.83 42.32 42.71 3,234,033 -3.26(-7.08%)
Sep 18, 2018 46.86 47.60 45.88 45.96 2,007,106 -1.03(-2.19%)
Sep 17, 2018 47.24 47.55 46.57 46.99 1,151,227 -0.25(-0.53%)
Sep 14, 2018 48.29 48.36 46.49 47.24 2,080,958 -0.86(-1.78%)
Sep 13, 2018 47.70 48.30 47.26 48.10 1,036,921 +0.16(+0.34%)
Sep 12, 2018 47.69 48.24 47.05 47.94 2,379,165 +0.69(+1.47%)
Sep 11, 2018 45.98 47.37 45.77 47.24 1,897,385 +1.38(+3.01%)
Sep 10, 2018 45.68 46.15 45.62 45.86 1,935,300 +0.15(+0.34%)
Sep 07, 2018 46.22 46.34 45.39 45.71 1,477,259 -0.23(-0.51%)
Sep 06, 2018 46.97 47.46 45.67 45.94 1,744,753 -1.16(-2.47%)
Sep 05, 2018 47.88 47.88 45.76 47.11 1,731,295 -1.09(-2.26%)
Sep 04, 2018 46.98 48.45 46.98 48.20 1,956,529 +1.37(+2.93%)
Aug 31, 2018 46.83 46.83 46.83 0 -0.15(-0.33%)
Aug 30, 2018 46.77 47.09 46.27 46.98 1,722,465 +0.31(+0.66%)
Aug 29, 2018 45.71 46.73 45.38 46.68 2,439,688 +1.30(+2.86%)
Aug 28, 2018 45.02 45.84 45.02 45.38 1,520,641 +0.28(+0.62%)
Aug 27, 2018 45.20 45.91 44.89 45.10 1,238,050 +0.18(+0.40%)
Aug 24, 2018 44.20 45.35 44.17 44.92 1,502,538 +0.85(+1.92%)
Aug 23, 2018 42.65 44.19 42.35 44.07 1,848,735 +1.20(+2.80%)
Aug 22, 2018 42.80 43.52 42.76 42.87 1,681,830 +0.32(+0.76%)
Aug 21, 2018 42.39 43.00 42.17 42.54 2,247,973 +0.55(+1.31%)
Aug 20, 2018 41.26 42.33 41.14 41.99 1,578,993 +0.86(+2.08%)
Aug 17, 2018 41.46 41.78 40.82 41.14 2,000,021 -0.12(-0.28%)
Aug 16, 2018 41.64 42.02 41.16 41.25 1,143,104 -0.26(-0.63%)
Aug 15, 2018 42.52 42.65 40.91 41.52 2,257,851 -1.22(-2.85%)
Aug 14, 2018 43.01 43.28 42.64 42.73 2,348,913 +0.29(+0.68%)
Aug 13, 2018 43.70 44.35 42.36 42.45 2,972,527 -0.99(-2.27%)
Aug 10, 2018 42.59 43.57 42.53 43.43 8,276,140 -1.56(-3.47%)
Aug 09, 2018 45.37 45.61 44.87 44.99 1,847,351 -0.32(-0.71%)
Aug 08, 2018 45.18 45.63 44.92 45.31 3,022,415 -0.24(-0.53%)
Aug 07, 2018 44.01 46.08 44.01 45.56 2,757,566 +1.75(+3.99%)
Aug 06, 2018 43.67 44.01 43.27 43.81 1,747,456 +0.25(+0.58%)
Aug 03, 2018 41.99 43.72 41.76 43.56 2,528,377 +1.34(+3.18%)
Aug 02, 2018 42.12 43.30 40.74 42.21 3,438,332 +1.03(+2.50%)
Aug 01, 2018 41.78 41.96 40.76 41.18 2,354,505 -0.67(-1.61%)
Jul 31, 2018 41.90 42.27 41.58 41.85 2,301,315 +0.15(+0.37%)
Jul 30, 2018 41.33 41.79 40.98 41.70 1,650,925 +0.73(+1.79%)
Jul 27, 2018 41.59 41.94 40.71 40.97 1,535,213 -0.56(-1.36%)
Jul 26, 2018 39.01 41.74 39.01 41.53 2,240,384 +2.46(+6.31%)
Jul 25, 2018 38.74 39.18 38.45 39.07 1,268,377 +0.31(+0.81%)
Jul 24, 2018 38.47 39.22 38.35 38.75 1,854,973 +0.56(+1.45%)
Jul 23, 2018 38.68 38.71 38.01 38.20 1,315,160 -0.22(-0.56%)
Jul 20, 2018 38.44 38.72 38.15 38.41 1,064,468 +0.01(+0.02%)
Jul 19, 2018 38.35 38.60 37.95 38.40 839,243 -0.04(-0.09%)
Jul 18, 2018 37.64 38.52 37.18 38.44 1,338,906 +0.68(+1.80%)
Jul 17, 2018 37.98 38.29 37.64 37.76 1,984,449 -0.12(-0.31%)
Jul 16, 2018 37.82 38.39 37.67 37.87 1,554,646 -0.15(-0.40%)
Jul 13, 2018 37.99 38.43 37.62 38.03 1,053,875 +0.25(+0.66%)
Jul 12, 2018 37.75 37.99 36.89 37.78 1,585,767 +0.04(+0.12%)
Jul 11, 2018 38.01 39.18 37.58 37.73 1,931,130 -1.25(-3.20%)
Jul 10, 2018 39.23 40.13 38.79 38.98 1,801,481 -0.22(-0.57%)
Jul 09, 2018 38.50 39.86 38.31 39.20 2,766,650 +1.16(+3.04%)
Jul 06, 2018 37.19 38.30 37.15 38.04 2,004,301 +0.52(+1.39%)
Jul 05, 2018 38.16 38.71 37.09 37.52 2,331,023 +0.04(+0.12%)
Jul 03, 2018 37.48 37.48 37.48 0 +0.11(+0.29%)
Jul 02, 2018 36.99 37.52 36.90 37.37 3,190,570 -0.21(-0.55%)
Jun 29, 2018 37.63 38.32 37.56 37.58 2,103,902 +0.31(+0.84%)
Jun 28, 2018 37.38 37.72 37.02 37.27 1,898,649 -0.13(-0.36%)
Jun 27, 2018 38.71 39.07 37.39 37.40 2,278,155 -1.16(-3.02%)
Jun 26, 2018 38.20 39.12 38.06 38.56 3,199,910 +0.41(+1.08%)
Jun 25, 2018 39.83 40.06 37.84 38.15 2,995,708 -1.69(-4.25%)
Jun 22, 2018 40.62 40.87 39.45 39.85 3,158,102 +0.20(+0.50%)
Jun 21, 2018 40.94 41.05 39.55 39.65 2,972,219 -1.54(-3.74%)
Jun 20, 2018 42.53 42.65 41.07 41.19 2,750,269 -1.22(-2.87%)
Jun 19, 2018 41.95 42.88 41.91 42.41 1,579,665 -0.08(-0.19%)
Jun 18, 2018 41.84 43.67 41.84 42.49 1,797,679 +0.65(+1.54%)
Jun 15, 2018 42.38 41.51 41.84 3,924,345 -0.54(-1.27%)
Jun 14, 2018 42.52 42.97 42.12 42.38 1,938,149 +0.19(+0.45%)
Jun 13, 2018 42.36 42.74 41.00 42.19 3,628,313 -0.12(-0.28%)
Jun 12, 2018 43.44 43.69 42.09 42.31 2,849,929 -1.07(-2.46%)
Jun 11, 2018 43.88 43.92 42.67 43.38 2,632,153 -0.54(-1.22%)
Jun 08, 2018 44.08 44.52 43.50 43.92 1,865,972 -0.26(-0.59%)
Jun 07, 2018 43.75 44.37 43.31 44.17 2,477,277 +0.65(+1.48%)
Jun 06, 2018 42.97 43.53 2,897,487 -1.67(-3.69%)
Jun 05, 2018 45.21 45.47 44.24 45.20 2,547,563 -0.13(-0.28%)
Jun 04, 2018 44.61 45.70 44.31 45.32 5,574,272 +1.70(+3.90%)
Jun 01, 2018 42.65 43.78 42.35 43.62 2,625,155 +1.34(+3.16%)
May 31, 2018 42.53 43.96 42.25 42.28 4,539,995 -0.42(-0.99%)
May 30, 2018 41.22 43.02 40.92 42.71 2,207,458 +1.95(+4.79%)
May 29, 2018 39.76 41.20 39.72 40.75 2,600,688 +0.89(+2.23%)
May 25, 2018 39.86 39.86 39.86 0 -0.99(-2.41%)
May 24, 2018 40.26 41.37 39.94 40.85 2,658,589 +0.37(+0.91%)
May 23, 2018 40.07 40.86 39.76 40.48 1,898,611 +0.17(+0.42%)
May 22, 2018 41.53 41.58 40.11 40.31 2,260,958 -0.81(-1.96%)
May 21, 2018 40.51 41.27 40.51 41.12 2,106,685 +0.79(+1.96%)
May 18, 2018 40.05 40.80 39.84 40.33 3,260,504 +0.54(+1.35%)
May 17, 2018 37.99 39.93 37.96 39.79 3,393,325 +2.07(+5.49%)
May 16, 2018 37.52 38.01 37.18 37.72 1,734,967 +0.17(+0.45%)
May 15, 2018 37.45 37.85 37.10 37.55 1,509,579 -0.11(-0.29%)
May 14, 2018 37.10 37.87 37.05 37.66 4,413,050 +0.91(+2.49%)
May 11, 2018 37.01 37.27 36.66 36.75 2,031,001 -0.04(-0.12%)
May 10, 2018 37.04 37.09 36.33 36.79 1,653,212 +0.08(+0.22%)
May 09, 2018 35.54 37.06 35.30 36.71 2,975,457 +1.43(+4.06%)
May 08, 2018 34.75 35.29 34.17 35.28 3,926,457 +0.72(+2.09%)
May 07, 2018 35.40 35.49 34.52 34.56 2,345,797 -0.47(-1.35%)
May 04, 2018 34.70 35.33 34.12 35.03 2,110,714 +0.40(+1.16%)
May 03, 2018 34.09 35.14 33.39 34.63 3,695,332 +0.14(+0.41%)
May 02, 2018 34.04 35.01 33.88 34.49 2,810,173 +0.38(+1.12%)
May 01, 2018 33.95 34.23 33.28 34.10 2,422,834 +0.00(+0.00%)
Apr 30, 2018 33.29 34.91 33.13 34.10 3,608,266 +0.98(+2.95%)
Apr 27, 2018 34.18 34.30 33.08 33.12 2,208,271 -1.13(-3.30%)
Apr 26, 2018 33.77 34.41 33.42 34.25 2,524,772 +0.69(+2.07%)
Apr 25, 2018 33.10 33.70 32.65 33.56 2,615,127 +0.10(+0.29%)
Apr 24, 2018 33.89 34.65 33.25 33.46 1,916,317 -0.28(-0.82%)
Apr 23, 2018 34.14 34.21 33.20 33.74 2,464,720 -0.24(-0.71%)
Apr 20, 2018 34.17 34.18 33.79 33.98 1,398,293 -0.15(-0.44%)
Apr 19, 2018 33.81 34.26 33.58 34.13 1,832,082 +0.26(+0.76%)
Apr 18, 2018 33.37 34.27 32.96 33.87 2,008,930 +0.51(+1.52%)
Apr 17, 2018 33.13 33.46 32.99 33.36 1,414,330 +0.31(+0.94%)
Apr 16, 2018 32.55 33.22 32.21 33.05 2,323,772 +0.69(+2.14%)
Apr 13, 2018 31.68 32.59 31.54 32.36 2,299,231 +0.93(+2.97%)
Apr 12, 2018 31.20 31.55 30.86 31.42 2,555,451 +0.23(+0.74%)
Apr 11, 2018 30.69 31.31 30.40 31.19 2,052,615 +0.25(+0.80%)
Apr 10, 2018 31.34 31.36 30.78 30.94 2,864,190 +0.29(+0.96%)
Apr 09, 2018 31.23 31.41 30.63 30.65 1,841,772 -0.43(-1.37%)
Apr 06, 2018 31.44 31.81 30.88 31.08 2,126,198 -0.44(-1.41%)
Apr 05, 2018 30.86 31.63 30.86 31.52 1,683,770 +0.76(+2.46%)
Apr 04, 2018 29.94 30.86 29.65 30.77 1,899,068 +0.37(+1.23%)
Apr 03, 2018 30.05 30.54 29.74 30.39 1,885,187 +0.50(+1.67%)
Apr 02, 2018 30.05 30.09 28.89 29.89 3,738,987 -0.27(-0.88%)
Mar 29, 2018 30.16 30.16 30.16 0 +0.60(+2.02%)
Mar 28, 2018 29.77 30.11 29.39 29.57 2,429,051 -0.06(-0.21%)
Mar 27, 2018 30.39 30.58 29.49 29.63 1,923,715 -0.57(-1.89%)
Mar 26, 2018 29.50 30.25 29.45 30.20 2,310,180 +0.96(+3.29%)
Mar 23, 2018 29.74 30.37 29.21 29.24 1,552,913 -0.34(-1.14%)
Mar 22, 2018 29.70 30.21 29.57 29.57 1,589,474 -0.43(-1.42%)
Mar 21, 2018 29.48 30.34 29.48 30.00 2,729,716 +0.61(+2.06%)
Mar 20, 2018 28.34 29.53 28.34 29.40 3,037,095 +1.35(+4.82%)
Mar 19, 2018 28.23 28.30 27.58 28.04 2,038,183 -0.47(-1.65%)
Mar 16, 2018 27.96 28.64 27.78 28.52 1,937,817 +0.70(+2.53%)
Mar 15, 2018 27.44 27.87 26.83 27.81 2,112,945 +0.28(+1.00%)
Mar 14, 2018 27.38 27.80 27.25 27.54 2,652,160 +0.28(+1.04%)
Mar 13, 2018 27.18 27.69 27.02 27.25 3,144,617 +0.05(+0.20%)
Mar 12, 2018 28.36 28.36 27.16 27.20 2,332,309 -1.17(-4.14%)
Mar 09, 2018 28.69 28.83 27.95 28.37 2,358,951 -0.03(-0.09%)
Mar 08, 2018 28.42 28.62 27.64 28.40 2,145,286 +0.18(+0.63%)
Mar 07, 2018 28.67 28.22 1,740,396 +0.21(+0.76%)
Mar 06, 2018 27.71 28.26 27.54 28.01 2,739,294 +0.46(+1.68%)
Mar 05, 2018 27.26 27.79 27.15 27.55 1,529,997 +0.12(+0.42%)
Mar 02, 2018 26.34 27.47 26.21 27.43 1,809,431 +0.83(+3.11%)
Mar 01, 2018 26.08 26.67 25.97 26.60 1,866,018 +0.52(+2.01%)
Feb 28, 2018 27.17 27.37 26.02 26.08 2,319,478 -1.03(-3.81%)
Feb 27, 2018 27.67 28.40 27.11 27.11 3,325,899 -0.57(-2.06%)
Feb 26, 2018 26.99 27.78 26.82 27.68 3,848,601 +0.73(+2.71%)
Feb 23, 2018 26.66 26.97 26.53 26.95 2,499,858 +0.55(+2.07%)
Feb 22, 2018 26.00 26.69 25.90 26.40 1,868,597 +0.48(+1.87%)
Feb 21, 2018 25.86 26.91 25.63 25.92 2,672,470 -0.02(-0.07%)
Feb 20, 2018 26.82 27.09 25.79 25.93 2,898,049 -1.09(-4.04%)
Feb 16, 2018 27.03 27.03 27.03 0 +0.42(+1.59%)
Feb 15, 2018 26.82 27.41 25.94 26.60 3,135,204 -0.01(-0.03%)
Feb 14, 2018 26.08 26.76 25.85 26.61 1,945,020 +0.33(+1.27%)
Feb 13, 2018 25.70 26.33 25.70 26.28 1,592,282 +0.14(+0.54%)
Feb 12, 2018 26.08 26.39 25.87 26.14 1,773,368 +0.40(+1.54%)
Feb 09, 2018 25.77 26.04 24.89 25.74 2,440,376 +0.19(+0.72%)
Feb 08, 2018 26.56 26.63 25.48 25.56 2,139,597 -1.08(-4.04%)
Feb 07, 2018 27.37 27.60 26.56 26.63 3,108,124 -0.70(-2.58%)
Feb 06, 2018 25.83 27.59 25.57 27.34 3,725,796 +0.74(+2.78%)
Feb 05, 2018 26.81 27.55 26.15 26.60 2,089,283 -0.63(-2.33%)
Feb 02, 2018 28.05 28.23 27.18 27.23 1,938,321 -1.20(-4.22%)
Feb 01, 2018 28.46 28.66 27.78 28.43 2,462,612 -0.06(-0.22%)
Jan 31, 2018 28.45 28.60 28.07 28.49 2,704,183 +0.26(+0.94%)
Jan 30, 2018 28.58 28.58 28.27 28.23 2,474,558 -0.33(-1.14%)
Jan 29, 2018 28.98 29.14 28.52 28.55 2,268,112 -0.67(-2.29%)
Jan 26, 2018 29.27 29.49 29.00 29.22 1,100,618 +0.08(+0.27%)
Jan 25, 2018 29.22 29.47 29.05 29.14 1,968,648 +0.11(+0.36%)
Jan 24, 2018 30.35 30.52 28.72 29.04 2,527,574 -1.11(-3.68%)
Jan 23, 2018 30.01 30.31 29.59 30.15 2,332,952 +0.10(+0.32%)
Jan 22, 2018 29.67 30.22 29.51 30.05 2,192,582 +0.44(+1.49%)
Jan 19, 2018 29.70 29.85 29.31 29.61 1,884,153 -0.27(-0.91%)
Jan 18, 2018 30.50 30.57 29.49 29.88 2,398,369 -0.72(-2.36%)
Jan 17, 2018 30.48 30.89 30.36 30.60 2,988,096 +0.18(+0.58%)
Jan 16, 2018 30.79 31.10 30.43 30.43 3,467,975 -0.52(-1.68%)
Jan 12, 2018 30.95 30.95 30.95 0 +0.18(+0.60%)
Jan 11, 2018 30.23 30.95 30.07 30.76 3,646,338 -0.11(-0.37%)
Jan 10, 2018 30.88 2,772,142 -0.05(-0.17%)
Jan 09, 2018 31.76 32.18 30.83 30.93 3,133,883 -0.80(-2.53%)
Jan 08, 2018 31.77 31.86 31.35 31.73 2,068,925 -0.13(-0.41%)
Jan 05, 2018 32.07 32.22 31.79 31.86 2,172,629 -0.06(-0.19%)
Jan 04, 2018 32.04 32.08 31.56 31.93 2,412,070 -0.11(-0.36%)
Jan 03, 2018 32.17 32.61 31.96 32.04 1,901,959 +0.08(+0.25%)
Jan 02, 2018 31.42 32.02 31.32 31.96 1,777,032 +0.72(+2.31%)
Dec 29, 2017 31.24 31.24 31.24 0 +0.07(+0.23%)
Dec 28, 2017 31.42 31.49 30.96 31.17 735,279 -0.19(-0.62%)
Dec 27, 2017 31.11 31.49 30.89 31.36 1,056,291 +0.28(+0.91%)
Dec 26, 2017 30.75 31.15 30.68 31.08 612,481 +0.26(+0.83%)
Dec 22, 2017 30.48 31.08 30.41 30.82 1,343,483 +0.15(+0.49%)
Dec 21, 2017 30.16 30.76 30.07 30.68 2,340,912 +0.64(+2.14%)
Dec 20, 2017 29.15 30.12 29.06 30.03 3,048,315 +1.13(+3.90%)
Dec 19, 2017 29.05 29.35 28.84 28.90 1,647,828 -0.50(-1.71%)
Dec 18, 2017 29.32 29.51 28.93 29.41 2,180,637 +0.26(+0.88%)
Dec 15, 2017 29.00 29.55 28.95 29.15 4,729,592 +0.20(+0.70%)
Dec 14, 2017 29.83 30.16 28.93 28.95 2,486,279 -0.86(-2.90%)
Dec 13, 2017 28.75 29.91 28.65 29.81 2,757,959 +1.06(+3.68%)
Dec 12, 2017 28.38 28.82 28.28 28.75 2,055,461 -0.27(-0.94%)
Dec 11, 2017 29.17 29.34 28.69 29.03 1,306,242 -0.41(-1.38%)
Dec 08, 2017 29.19 29.53 28.86 29.43 2,009,752 +0.53(+1.83%)
Dec 07, 2017 28.40 29.01 28.29 28.90 1,973,674 +0.55(+1.93%)
Dec 06, 2017 28.86 29.12 28.31 28.36 1,767,596 -0.61(-2.10%)
Dec 05, 2017 29.00 29.45 28.84 28.97 2,297,080 +0.25(+0.86%)
Dec 04, 2017 28.20 29.13 28.16 28.72 2,865,347 +0.64(+2.29%)
Dec 01, 2017 28.59 28.68 27.79 28.08 2,429,665 -0.45(-1.58%)
Nov 30, 2017 28.08 28.54 27.83 28.53 2,831,337 +0.59(+2.11%)
Nov 29, 2017 28.49 28.49 27.25 27.93 3,194,785 -0.66(-2.31%)
Nov 28, 2017 28.36 28.76 27.98 28.60 3,316,638 -0.59(-2.02%)
Nov 27, 2017 29.23 29.56 29.11 29.19 1,987,890 -0.02(-0.06%)
Nov 24, 2017 29.63 29.63 29.17 29.20 850,805 -0.41(-1.40%)
Nov 22, 2017 29.61 29.74 29.19 29.62 2,115,590 +0.21(+0.72%)
Nov 21, 2017 29.13 29.46 28.94 29.41 2,778,195 +0.48(+1.68%)
Nov 20, 2017 29.11 29.12 28.83 28.92 1,249,671 -0.13(-0.46%)
Nov 17, 2017 28.73 29.10 28.67 29.05 2,178,935 +0.27(+0.95%)
Nov 16, 2017 28.05 28.95 27.88 28.78 2,311,054 +0.62(+2.19%)
Nov 15, 2017 28.07 28.43 27.65 28.16 2,453,313 -0.06(-0.22%)
Nov 14, 2017 28.16 28.77 27.56 28.23 3,933,780 +1.11(+4.09%)
Nov 13, 2017 27.63 27.82 27.03 27.12 2,998,572 -0.46(-1.66%)
Nov 10, 2017 27.10 27.61 27.02 27.57 2,879,058 +0.63(+2.35%)
Nov 09, 2017 27.44 27.52 26.51 26.94 3,948,428 -0.65(-2.34%)
Nov 08, 2017 27.86 27.91 27.36 27.58 2,494,925 -0.25(-0.91%)
Nov 07, 2017 27.66 27.97 27.47 27.84 2,656,891 +0.38(+1.37%)
Nov 06, 2017 27.42 27.73 27.11 27.46 2,724,003 +0.56(+2.08%)
Nov 03, 2017 26.83 27.37 26.69 26.90 3,841,228 +0.09(+0.33%)
Nov 02, 2017 26.18 27.63 26.04 26.82 6,343,639 +0.69(+2.64%)
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.