PBF Energy Inc (NY: PBF )

10.46 USD +0.40 (+3.98%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 31.86 32.43 31.11 31.14 1,431,000 -0.32(-1.02%)
Mar 28, 2019 32.37 32.68 31.34 31.46 1,642,179 -1.14(-3.50%)
Mar 27, 2019 32.50 33.06 32.40 32.60 1,299,076 +0.20(+0.62%)
Mar 26, 2019 31.89 32.60 31.80 32.40 1,182,862 +0.50(+1.57%)
Mar 25, 2019 31.40 31.99 30.96 31.90 1,554,882 +0.35(+1.11%)
Mar 22, 2019 32.97 33.00 31.04 31.55 1,890,800 -1.73(-5.20%)
Mar 21, 2019 32.73 33.75 32.73 33.28 1,734,237 +0.28(+0.85%)
Mar 20, 2019 32.96 33.62 32.49 33.00 1,401,354 -0.07(-0.21%)
Mar 19, 2019 33.55 33.81 32.86 33.07 1,799,137 -0.45(-1.34%)
Mar 18, 2019 32.72 33.71 32.72 33.52 2,049,060 +0.96(+2.95%)
Mar 15, 2019 32.25 33.23 32.11 32.56 3,165,500 +0.31(+0.96%)
Mar 14, 2019 31.48 32.42 31.05 32.25 2,353,246 +1.37(+4.44%)
Mar 13, 2019 29.97 31.02 29.96 30.88 2,388,458 +0.91(+3.04%)
Mar 12, 2019 30.28 30.62 29.63 29.97 2,755,567 -0.31(-1.02%)
Mar 11, 2019 29.26 30.41 29.09 30.28 1,921,104 +1.24(+4.27%)
Mar 08, 2019 29.70 29.91 28.66 29.04 4,934,400 -1.20(-3.97%)
Mar 07, 2019 30.59 31.00 30.22 30.24 2,013,267 -0.27(-0.88%)
Mar 06, 2019 30.51 30.98 30.31 30.51 1,912,386 +0.00(+0.00%)
Mar 05, 2019 31.16 31.16 29.99 30.51 2,562,566 -0.63(-2.02%)
Mar 04, 2019 31.26 31.50 30.23 31.14 1,597,784 -0.12(-0.38%)
Mar 01, 2019 31.25 31.55 31.05 31.26 1,069,000 +0.19(+0.61%)
Feb 28, 2019 31.96 31.99 31.06 31.07 1,594,389 -0.86(-2.69%)
Feb 27, 2019 32.76 32.76 31.89 31.93 1,532,681 -1.18(-3.56%)
Feb 26, 2019 33.52 33.55 33.06 33.11 1,581,370 -0.28(-0.84%)
Feb 25, 2019 34.21 34.21 33.35 33.39 2,087,957 -0.74(-2.17%)
Feb 22, 2019 34.19 34.55 33.88 34.13 1,559,100 +0.25(+0.74%)
Feb 21, 2019 35.73 36.19 33.78 33.88 2,828,086 -1.89(-5.28%)
Feb 20, 2019 35.05 35.89 34.27 35.77 3,093,410 +0.55(+1.56%)
Feb 19, 2019 34.94 35.63 34.79 35.22 2,118,234 +0.16(+0.46%)
Feb 15, 2019 35.01 35.31 34.31 35.06 2,856,500 +0.08(+0.23%)
Feb 14, 2019 36.16 36.33 34.08 34.98 2,957,601 -1.12(-3.10%)
Feb 13, 2019 35.39 36.50 35.36 36.10 1,579,535 +0.92(+2.62%)
Feb 12, 2019 35.67 35.96 35.07 35.18 1,347,714 -0.12(-0.34%)
Feb 11, 2019 34.49 35.62 34.35 35.30 1,023,667 +0.82(+2.38%)
Feb 08, 2019 34.59 34.96 33.95 34.48 1,388,600 -0.45(-1.29%)
Feb 07, 2019 36.28 36.69 34.72 34.93 1,113,739 -1.29(-3.56%)
Feb 06, 2019 35.90 36.42 35.74 36.22 1,086,694 +0.18(+0.50%)
Feb 05, 2019 35.52 36.28 35.48 36.04 1,009,686 +0.53(+1.49%)
Feb 04, 2019 35.55 35.91 34.84 35.51 1,542,806 +0.00(+0.00%)
Feb 01, 2019 36.69 36.69 35.32 35.51 1,397,900 -1.11(-3.03%)
Jan 31, 2019 36.07 37.03 35.69 36.62 1,582,428 +1.16(+3.27%)
Jan 30, 2019 34.62 35.53 34.17 35.46 1,187,194 +1.18(+3.44%)
Jan 29, 2019 34.18 34.64 33.75 34.28 1,112,882 +0.18(+0.53%)
Jan 28, 2019 34.61 34.82 34.00 34.10 1,364,169 -0.94(-2.68%)
Jan 25, 2019 34.03 35.24 33.98 35.04 1,378,800 +0.52(+1.51%)
Jan 24, 2019 35.11 35.41 34.40 34.52 1,886,503 -0.80(-2.27%)
Jan 23, 2019 36.10 36.44 35.17 35.32 1,416,832 -0.69(-1.92%)
Jan 22, 2019 36.07 36.28 35.65 36.01 1,376,210 -0.34(-0.94%)
Jan 18, 2019 36.48 36.70 35.71 36.35 1,034,800 +0.26(+0.72%)
Jan 17, 2019 35.02 36.41 35.01 36.09 1,711,054 +0.79(+2.24%)
Jan 16, 2019 34.56 35.47 34.41 35.30 1,181,901 +0.54(+1.55%)
Jan 15, 2019 35.25 35.41 34.44 34.76 1,093,414 -0.31(-0.88%)
Jan 14, 2019 34.35 35.29 34.10 35.07 1,297,849 +0.56(+1.62%)
Jan 11, 2019 34.10 35.11 33.83 34.51 1,369,100 +0.30(+0.88%)
Jan 10, 2019 34.35 34.63 33.77 34.21 1,614,366 -0.14(-0.41%)
Jan 09, 2019 34.39 34.60 33.60 34.35 2,240,401 +0.86(+2.57%)
Jan 08, 2019 34.46 34.67 33.01 33.49 1,566,228 -0.71(-2.08%)
Jan 07, 2019 33.89 34.45 33.17 34.20 1,449,583 +0.29(+0.86%)
Jan 04, 2019 33.18 33.97 32.92 33.91 1,120,900 +1.41(+4.34%)
Jan 03, 2019 33.48 33.54 32.03 32.50 1,157,738 -1.07(-3.19%)
Jan 02, 2019 32.19 33.74 31.87 33.57 1,902,749 +0.90(+2.75%)
Dec 31, 2018 32.05 32.82 31.78 32.67 1,536,800 +0.81(+2.54%)
Dec 28, 2018 32.35 33.10 31.80 31.86 1,960,300 -0.44(-1.36%)
Dec 27, 2018 31.62 32.51 31.27 32.30 2,361,365 +0.03(+0.09%)
Dec 26, 2018 29.88 32.28 29.88 32.27 1,239,068 +2.56(+8.62%)
Dec 24, 2018 30.79 30.95 29.68 29.71 948,300 -1.36(-4.38%)
Dec 21, 2018 30.97 31.73 30.80 31.07 2,890,700 -0.48(-1.52%)
Dec 20, 2018 32.24 33.06 31.40 31.55 3,433,071 -0.94(-2.89%)
Dec 19, 2018 32.30 33.28 32.00 32.49 3,196,057 +0.36(+1.12%)
Dec 18, 2018 31.81 32.74 31.72 32.13 3,610,757 +0.33(+1.04%)
Dec 17, 2018 31.99 32.14 31.06 31.80 2,276,444 -0.39(-1.21%)
Dec 14, 2018 32.19 33.17 32.10 32.19 2,061,000 -0.31(-0.95%)
Dec 13, 2018 33.10 33.35 32.11 32.50 2,269,368 -0.78(-2.34%)
Dec 12, 2018 33.19 33.88 32.79 33.28 2,098,840 +0.66(+2.02%)
Dec 11, 2018 32.84 33.38 32.34 32.62 2,628,434 +0.05(+0.15%)
Dec 10, 2018 33.26 33.69 31.82 32.57 2,840,418 -1.18(-3.50%)
Dec 07, 2018 35.57 36.20 33.57 33.75 1,926,400 -1.48(-4.20%)
Dec 06, 2018 34.78 35.25 33.59 35.23 2,074,376 +0.05(+0.14%)
Dec 04, 2018 36.59 36.88 35.01 35.18 2,853,900 -1.21(-3.33%)
Dec 03, 2018 39.44 39.66 35.95 36.39 2,235,611 -2.29(-5.92%)
Nov 30, 2018 38.33 38.79 37.82 38.68 1,864,300 -0.08(-0.21%)
Nov 29, 2018 38.66 39.35 38.57 38.76 1,317,901 -0.13(-0.33%)
Nov 28, 2018 37.83 38.90 36.80 38.89 1,418,192 +0.94(+2.48%)
Nov 27, 2018 38.24 38.51 37.50 37.95 1,708,770 -0.36(-0.94%)
Nov 26, 2018 37.07 38.47 37.07 38.31 1,038,445 +1.81(+4.96%)
Nov 23, 2018 36.78 37.41 36.49 36.50 376,700 -1.32(-3.49%)
Nov 21, 2018 37.82 37.82 37.82 0 +0.43(+1.15%)
Nov 20, 2018 37.78 37.89 36.37 37.39 1,559,346 -1.39(-3.58%)
Nov 19, 2018 39.57 40.07 38.39 38.78 1,082,827 -0.92(-2.32%)
Nov 16, 2018 39.62 40.28 39.26 39.70 1,096,000 -0.03(-0.08%)
Nov 15, 2018 38.21 39.79 38.01 39.73 1,365,547 +1.39(+3.63%)
Nov 14, 2018 38.80 39.42 37.94 38.34 1,737,809 +0.08(+0.21%)
Nov 13, 2018 38.87 39.30 37.95 38.26 1,417,918 -0.82(-2.10%)
Nov 12, 2018 40.55 40.91 39.03 39.08 1,080,559 -1.37(-3.39%)
Nov 09, 2018 40.44 40.96 39.46 40.45 1,453,600 -0.68(-1.65%)
Nov 08, 2018 43.18 43.34 40.87 41.13 1,590,152 -2.30(-5.30%)
Nov 07, 2018 42.63 43.65 41.68 43.43 1,263,217 +1.50(+3.58%)
Nov 06, 2018 42.76 42.89 41.66 41.93 1,329,137 -0.83(-1.94%)
Nov 05, 2018 44.23 44.23 42.20 42.76 1,130,120 -0.78(-1.79%)
Nov 02, 2018 43.45 44.64 43.17 43.54 2,194,300 +0.37(+0.86%)
Nov 01, 2018 42.31 43.39 40.95 43.17 2,190,914 +1.32(+3.15%)
Oct 31, 2018 40.39 43.21 40.00 41.85 4,132,740 +1.20(+2.95%)
Oct 30, 2018 39.11 40.74 38.49 40.65 2,647,319 +1.58(+4.04%)
Oct 29, 2018 39.84 40.83 38.53 39.07 1,773,726 -0.51(-1.29%)
Oct 26, 2018 40.54 40.72 39.05 39.58 2,631,800 -1.61(-3.91%)
Oct 25, 2018 41.76 42.38 40.72 41.19 1,755,302 +0.25(+0.61%)
Oct 24, 2018 43.03 43.12 40.88 40.94 2,875,478 -2.18(-5.06%)
Oct 23, 2018 42.79 43.55 41.54 43.12 1,782,940 -0.78(-1.78%)
Oct 22, 2018 43.37 44.17 42.64 43.90 1,049,187 +0.68(+1.57%)
Oct 19, 2018 45.80 46.00 42.74 43.22 3,810,600 -4.77(-9.94%)
Oct 18, 2018 48.58 49.30 47.90 47.99 3,248,439 -1.04(-2.12%)
Oct 17, 2018 49.62 49.90 48.90 49.03 1,010,444 -0.60(-1.21%)
Oct 16, 2018 49.00 50.25 48.83 49.63 1,421,762 +0.89(+1.83%)
Oct 15, 2018 50.71 50.75 48.62 48.74 1,678,889 -1.99(-3.92%)
Oct 12, 2018 51.01 51.47 49.68 50.73 1,191,200 +0.80(+1.60%)
Oct 11, 2018 50.40 51.17 49.29 49.93 1,986,977 -0.90(-1.77%)
Oct 10, 2018 52.09 52.28 50.51 50.83 1,828,245 -1.15(-2.21%)
Oct 09, 2018 52.79 53.58 51.58 51.98 1,977,829 -0.81(-1.53%)
Oct 08, 2018 52.61 53.91 51.23 52.79 2,505,936 +0.03(+0.06%)
Oct 05, 2018 53.00 53.21 52.04 52.76 1,272,500 -0.03(-0.06%)
Oct 04, 2018 53.26 53.57 51.94 52.79 1,334,896 -0.66(-1.23%)
Oct 03, 2018 51.39 53.51 51.38 53.45 1,892,867 +2.58(+5.07%)
Oct 02, 2018 50.56 51.20 49.44 50.87 1,383,123 +0.34(+0.67%)
Oct 01, 2018 50.35 51.25 50.16 50.53 877,605 +0.62(+1.24%)
Sep 28, 2018 50.39 51.36 49.31 49.91 1,453,100 -0.69(-1.36%)
Sep 27, 2018 50.97 51.35 49.97 50.60 1,142,315 -0.06(-0.12%)
Sep 26, 2018 50.06 51.28 49.16 50.66 1,795,113 +0.29(+0.58%)
Sep 25, 2018 49.12 51.16 49.03 50.37 2,034,656 +1.59(+3.26%)
Sep 24, 2018 48.33 49.59 48.08 48.78 1,546,004 +0.95(+1.99%)
Sep 21, 2018 47.61 48.31 47.19 47.83 2,220,800 +0.45(+0.95%)
Sep 20, 2018 47.68 47.99 45.80 47.38 2,934,971 +0.03(+0.06%)
Sep 19, 2018 50.66 50.81 46.92 47.35 2,916,905 -3.61(-7.08%)
Sep 18, 2018 51.95 52.78 50.87 50.96 1,810,290 -1.14(-2.19%)
Sep 17, 2018 52.38 52.72 51.63 52.10 1,038,338 -0.28(-0.53%)
Sep 14, 2018 53.54 53.62 51.55 52.38 1,876,900 -0.95(-1.78%)
Sep 13, 2018 52.89 53.55 52.40 53.33 935,241 +0.18(+0.34%)
Sep 12, 2018 52.87 53.48 52.16 53.15 2,145,865 +0.77(+1.47%)
Sep 11, 2018 50.98 52.52 50.75 52.38 1,711,328 +1.53(+3.01%)
Sep 10, 2018 50.65 51.17 50.58 50.85 1,745,525 +0.17(+0.34%)
Sep 07, 2018 51.24 51.38 50.32 50.68 1,332,400 -0.26(-0.51%)
Sep 06, 2018 52.08 52.62 50.64 50.94 1,573,663 -1.29(-2.47%)
Sep 05, 2018 53.08 53.08 50.74 52.23 1,561,525 -1.21(-2.26%)
Sep 04, 2018 52.09 53.72 52.09 53.44 1,764,673 +1.52(+2.93%)
Aug 31, 2018 51.92 51.92 51.92 0 -0.17(-0.33%)
Aug 30, 2018 51.85 52.21 51.30 52.09 1,553,561 +0.34(+0.66%)
Aug 29, 2018 50.68 51.81 50.31 51.75 2,200,453 +1.44(+2.86%)
Aug 28, 2018 49.92 50.82 49.92 50.31 1,371,528 +0.31(+0.62%)
Aug 27, 2018 50.11 50.90 49.77 50.00 1,116,648 +0.20(+0.40%)
Aug 24, 2018 49.00 50.28 48.97 49.80 1,355,200 +0.94(+1.92%)
Aug 23, 2018 47.29 48.99 46.95 48.86 1,667,449 +1.33(+2.80%)
Aug 22, 2018 47.45 48.25 47.41 47.53 1,516,911 +0.36(+0.76%)
Aug 21, 2018 47.00 47.67 46.75 47.17 2,027,538 +0.61(+1.31%)
Aug 20, 2018 45.75 46.93 45.61 46.56 1,424,158 +0.95(+2.08%)
Aug 17, 2018 45.97 46.32 45.26 45.61 1,803,900 -0.13(-0.28%)
Aug 16, 2018 46.17 46.59 45.63 45.74 1,031,012 -0.29(-0.63%)
Aug 15, 2018 47.14 47.29 45.35 46.03 2,036,447 -1.35(-2.85%)
Aug 14, 2018 47.69 47.98 47.28 47.38 2,118,580 +0.02(+0.04%)
Aug 13, 2018 48.76 49.49 47.27 47.36 2,664,059 -1.10(-2.27%)
Aug 10, 2018 47.52 48.62 47.46 48.46 7,417,300 -1.74(-3.47%)
Aug 09, 2018 50.62 50.89 50.07 50.20 1,655,646 -0.36(-0.71%)
Aug 08, 2018 50.41 50.91 50.12 50.56 2,708,770 -0.27(-0.53%)
Aug 07, 2018 49.11 51.42 49.11 50.83 2,471,405 +1.95(+3.99%)
Aug 06, 2018 48.73 49.11 48.28 48.88 1,566,118 +0.28(+0.58%)
Aug 03, 2018 46.85 48.78 46.59 48.60 2,266,000 +1.50(+3.18%)
Aug 02, 2018 47.00 48.31 45.46 47.10 3,081,526 +1.15(+2.50%)
Aug 01, 2018 46.62 46.82 45.48 45.95 2,110,171 -0.75(-1.61%)
Jul 31, 2018 46.75 47.16 46.40 46.70 2,062,501 +0.17(+0.37%)
Jul 30, 2018 46.11 46.63 45.72 46.53 1,479,604 +0.82(+1.79%)
Jul 27, 2018 46.41 46.80 45.42 45.71 1,375,900 -0.63(-1.36%)
Jul 26, 2018 43.53 46.57 43.53 46.34 2,007,893 +2.75(+6.31%)
Jul 25, 2018 43.23 43.72 42.90 43.59 1,136,754 +0.35(+0.81%)
Jul 24, 2018 42.92 43.76 42.79 43.24 1,662,477 +0.62(+1.45%)
Jul 23, 2018 43.16 43.20 42.41 42.62 1,178,682 -0.24(-0.56%)
Jul 20, 2018 42.89 43.20 42.57 42.86 954,005 +0.01(+0.02%)
Jul 19, 2018 42.79 43.07 42.34 42.85 752,153 -0.04(-0.09%)
Jul 18, 2018 42.00 42.98 41.48 42.89 1,199,964 +0.76(+1.80%)
Jul 17, 2018 42.38 42.72 42.00 42.13 1,778,517 -0.13(-0.31%)
Jul 16, 2018 42.20 42.84 42.03 42.26 1,393,316 -0.17(-0.40%)
Jul 13, 2018 42.39 42.88 41.98 42.43 944,512 +0.28(+0.66%)
Jul 12, 2018 42.12 42.39 41.16 42.15 1,421,208 +0.05(+0.12%)
Jul 11, 2018 42.41 43.72 41.93 42.10 1,730,731 -1.39(-3.20%)
Jul 10, 2018 43.77 44.78 43.28 43.49 1,614,536 -0.25(-0.57%)
Jul 09, 2018 42.96 44.47 42.75 43.74 2,479,547 +1.29(+3.04%)
Jul 06, 2018 41.50 42.73 41.45 42.45 1,796,309 +0.58(+1.39%)
Jul 05, 2018 42.58 43.20 41.38 41.87 2,089,126 +0.05(+0.12%)
Jul 03, 2018 41.82 41.82 41.82 0 +0.12(+0.29%)
Jul 02, 2018 41.27 41.87 41.17 41.70 2,859,475 -0.23(-0.55%)
Jun 29, 2018 41.99 42.76 41.91 41.93 1,885,574 +0.35(+0.84%)
Jun 28, 2018 41.71 42.09 41.31 41.58 1,701,621 -0.15(-0.36%)
Jun 27, 2018 43.19 43.59 41.72 41.73 2,041,744 -1.30(-3.02%)
Jun 26, 2018 42.62 43.65 42.47 43.03 2,867,846 +0.46(+1.08%)
Jun 25, 2018 44.44 44.70 42.22 42.57 2,684,835 -1.89(-4.25%)
Jun 22, 2018 45.32 45.60 44.02 44.46 2,830,377 +0.22(+0.50%)
Jun 21, 2018 45.68 45.80 44.13 44.24 2,663,783 -1.72(-3.74%)
Jun 20, 2018 47.45 47.59 45.83 45.96 2,464,866 -1.36(-2.87%)
Jun 19, 2018 46.81 47.85 46.77 47.32 1,415,739 -0.09(-0.19%)
Jun 18, 2018 46.69 48.73 46.69 47.41 1,611,129 +0.72(+1.54%)
Jun 15, 2018 47.29 46.32 46.69 3,517,104 -0.60(-1.27%)
Jun 14, 2018 47.44 47.94 47.00 47.29 1,737,022 +0.21(+0.45%)
Jun 13, 2018 47.26 47.69 45.74 47.08 3,251,792 -0.13(-0.28%)
Jun 12, 2018 48.47 48.75 46.96 47.21 2,554,184 -1.19(-2.46%)
Jun 11, 2018 48.96 49.00 47.61 48.40 2,359,007 -0.60(-1.22%)
Jun 08, 2018 49.18 49.68 48.53 49.00 1,672,335 -0.29(-0.59%)
Jun 07, 2018 48.82 49.51 48.33 49.29 2,220,203 +0.72(+1.48%)
Jun 06, 2018 47.95 48.57 2,596,806 -1.86(-3.69%)
Jun 05, 2018 50.45 50.74 49.37 50.43 2,283,195 -0.14(-0.28%)
Jun 04, 2018 49.78 50.99 49.44 50.57 4,995,813 +1.90(+3.90%)
Jun 01, 2018 47.59 48.85 47.25 48.67 2,352,735 +1.49(+3.16%)
May 31, 2018 47.45 49.05 47.14 47.18 4,068,866 -0.47(-0.99%)
May 30, 2018 45.99 48.00 45.66 47.65 1,978,384 +2.18(+4.79%)
May 29, 2018 44.36 45.97 44.32 45.47 2,330,807 +0.99(+2.23%)
May 25, 2018 44.48 44.48 44.48 0 -1.10(-2.41%)
May 24, 2018 44.92 46.16 44.57 45.58 2,382,700 +0.41(+0.91%)
May 23, 2018 44.71 45.59 44.36 45.17 1,701,587 +0.19(+0.42%)
May 22, 2018 46.34 46.40 44.75 44.98 2,026,332 -0.90(-1.96%)
May 21, 2018 45.20 46.05 45.20 45.88 1,888,068 +0.88(+1.96%)
May 18, 2018 44.69 45.52 44.45 45.00 2,922,152 +0.60(+1.35%)
May 17, 2018 42.39 44.55 42.36 44.40 3,041,190 +2.31(+5.49%)
May 16, 2018 41.87 42.41 41.48 42.09 1,554,925 +0.19(+0.45%)
May 15, 2018 41.79 42.23 41.40 41.90 1,352,926 -0.12(-0.29%)
May 14, 2018 41.40 42.25 41.34 42.02 3,955,095 +0.72(+1.74%)
May 11, 2018 41.60 41.89 41.20 41.30 1,807,016 -0.05(-0.12%)
May 10, 2018 41.63 41.69 40.83 41.35 1,470,891 +0.09(+0.22%)
May 09, 2018 39.95 41.65 39.67 41.26 2,647,315 +1.61(+4.06%)
May 08, 2018 39.06 39.66 38.41 39.65 3,493,436 +0.81(+2.09%)
May 07, 2018 39.79 39.89 38.80 38.84 2,087,096 -0.53(-1.35%)
May 04, 2018 39.00 39.71 38.35 39.37 1,877,938 +0.45(+1.16%)
May 03, 2018 38.32 39.50 37.53 38.92 3,287,800 +0.16(+0.41%)
May 02, 2018 38.26 39.35 38.08 38.76 2,500,259 +0.43(+1.12%)
May 01, 2018 38.16 38.47 37.40 38.33 2,155,637 +0.00(+0.00%)
Apr 30, 2018 37.42 39.24 37.24 38.33 3,210,336 +1.10(+2.95%)
Apr 27, 2018 38.42 38.55 37.18 37.23 1,964,736 -1.27(-3.30%)
Apr 26, 2018 37.96 38.67 37.56 38.50 2,246,333 +0.78(+2.07%)
Apr 25, 2018 37.20 37.88 36.70 37.72 2,326,723 +0.11(+0.29%)
Apr 24, 2018 38.09 38.95 37.37 37.61 1,704,980 -0.31(-0.82%)
Apr 23, 2018 38.37 38.45 37.31 37.92 2,192,903 -0.27(-0.71%)
Apr 20, 2018 38.41 38.42 37.98 38.19 1,244,085 -0.17(-0.44%)
Apr 19, 2018 38.00 38.51 37.74 38.36 1,630,035 +0.29(+0.76%)
Apr 18, 2018 37.51 38.52 37.04 38.07 1,787,379 +0.57(+1.52%)
Apr 17, 2018 37.24 37.61 37.08 37.50 1,258,354 +0.35(+0.94%)
Apr 16, 2018 36.59 37.34 36.20 37.15 2,067,500 +0.78(+2.14%)
Apr 13, 2018 35.61 36.63 35.45 36.37 2,045,665 +1.05(+2.97%)
Apr 12, 2018 35.07 35.46 34.68 35.32 2,273,628 +0.26(+0.74%)
Apr 11, 2018 34.49 35.19 34.17 35.06 1,826,247 +0.28(+0.81%)
Apr 10, 2018 35.23 35.25 34.60 34.78 2,548,319 +0.33(+0.96%)
Apr 09, 2018 35.10 35.30 34.43 34.45 1,638,656 -0.48(-1.37%)
Apr 06, 2018 35.34 35.75 34.71 34.93 1,891,715 -0.50(-1.41%)
Apr 05, 2018 34.68 35.55 34.68 35.43 1,498,079 +0.85(+2.46%)
Apr 04, 2018 33.65 34.68 33.33 34.58 1,689,633 +0.42(+1.23%)
Apr 03, 2018 33.77 34.32 33.43 34.16 1,677,283 +0.56(+1.67%)
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.