Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
PBF Energy Inc
(NY:
PBF
)
32.02
-1.86 (-5.49%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2021
12.18
12.58
11.88
12.43
4,715,916
+0.26(+2.13%)
Sep 29, 2021
12.77
12.79
11.99
12.18
6,515,735
-0.50(-3.93%)
Sep 28, 2021
13.66
13.78
12.67
12.67
8,207,599
-0.63(-4.75%)
Sep 27, 2021
12.07
13.55
12.07
13.31
8,670,188
+1.56(+13.31%)
Sep 24, 2021
11.65
11.91
11.38
11.74
5,977,268
-0.17(-1.45%)
Sep 23, 2021
10.89
11.97
10.66
11.92
6,394,882
+1.04(+9.51%)
Sep 22, 2021
10.10
11.27
10.01
10.88
10,904,963
+1.06(+10.84%)
Sep 21, 2021
9.625
9.850
9.222
9.817
4,298,817
+0.40(+4.28%)
Sep 20, 2021
9.587
9.682
9.213
9.414
6,400,941
-0.61(-6.12%)
Sep 17, 2021
9.625
10.05
9.620
10.03
11,719,007
+0.38(+3.98%)
Sep 16, 2021
9.759
9.812
9.481
9.644
4,226,848
-0.15(-1.57%)
Sep 15, 2021
9.577
10.06
9.577
9.797
5,378,577
+0.38(+4.07%)
Sep 14, 2021
10.11
10.17
9.333
9.414
10,271,095
-0.47(-4.75%)
Sep 13, 2021
9.347
9.989
9.280
9.884
4,545,332
+0.71(+7.73%)
Sep 10, 2021
9.347
9.347
8.887
9.174
4,921,125
+0.07(+0.74%)
Sep 09, 2021
8.954
9.309
8.848
9.107
3,368,849
-0.01(-0.11%)
Sep 08, 2021
9.865
9.960
9.098
9.117
2,851,273
-0.63(-6.49%)
Sep 07, 2021
9.146
9.975
9.141
9.750
3,559,462
+0.52(+5.61%)
Sep 03, 2021
9.337
9.591
8.992
9.232
6,038,851
-0.15(-1.63%)
Sep 02, 2021
9.462
9.730
9.304
9.385
2,949,815
+0.10(+1.03%)
Sep 01, 2021
9.970
10.15
9.102
9.289
4,936,737
-0.68(-6.83%)
Aug 31, 2021
9.778
10.20
9.702
9.970
3,284,554
+0.05(+0.48%)
Aug 30, 2021
10.40
10.57
9.807
9.922
3,715,531
-0.54(-5.13%)
Aug 27, 2021
9.759
10.85
9.759
10.46
7,174,577
+1.08(+11.55%)
Aug 26, 2021
9.213
9.472
9.002
9.376
5,061,278
-0.01(-0.10%)
Aug 25, 2021
9.002
9.620
8.868
9.385
3,933,925
+0.29(+3.16%)
Aug 24, 2021
8.772
9.222
8.753
9.098
4,182,627
+0.47(+5.44%)
Aug 23, 2021
8.360
8.781
8.360
8.628
5,753,237
+0.60(+7.53%)
Aug 20, 2021
7.075
8.125
6.941
8.024
11,169,609
+0.89(+12.50%)
Aug 19, 2021
7.458
7.573
6.989
7.132
5,439,804
-0.59(-7.69%)
Aug 18, 2021
8.110
8.244
7.708
7.727
4,058,322
-0.28(-3.47%)
Aug 17, 2021
7.957
8.316
7.957
8.005
3,708,094
-0.12(-1.53%)
Aug 16, 2021
8.360
8.388
7.942
8.129
3,901,991
-0.35(-4.18%)
Aug 13, 2021
8.781
9.002
8.465
8.484
3,084,590
-0.35(-3.91%)
Aug 12, 2021
8.676
8.944
8.628
8.829
3,386,017
-0.17(-1.92%)
Aug 11, 2021
8.810
9.050
8.618
9.002
2,665,763
+0.06(+0.64%)
Aug 10, 2021
8.810
8.992
8.657
8.944
2,538,753
+0.24(+2.75%)
Aug 09, 2021
8.762
8.790
8.455
8.705
2,687,936
-0.24(-2.68%)
Aug 06, 2021
9.299
9.366
8.848
8.944
2,851,568
+0.08(+0.86%)
Aug 05, 2021
8.638
9.261
8.561
8.868
5,336,915
+0.35(+4.05%)
Aug 04, 2021
8.628
8.943
8.474
8.522
3,954,722
-0.44(-4.92%)
Aug 03, 2021
8.666
9.045
8.532
8.963
4,891,602
+0.27(+3.09%)
Aug 02, 2021
8.714
9.299
8.570
8.695
3,957,283
-0.10(-1.09%)
Jul 30, 2021
8.963
9.174
8.628
8.791
4,157,124
-0.15(-1.71%)
Jul 29, 2021
9.395
9.472
8.757
8.944
5,487,770
-0.13(-1.48%)
Jul 28, 2021
8.791
9.232
8.705
9.079
5,558,771
+0.60(+7.13%)
Jul 27, 2021
8.714
8.963
8.369
8.475
5,574,415
-0.70(-7.63%)
Jul 26, 2021
8.695
9.395
8.638
9.174
3,608,022
+0.54(+6.22%)
Jul 23, 2021
9.011
9.011
8.455
8.638
5,136,602
-0.32(-3.53%)
Jul 22, 2021
9.136
9.587
8.892
8.954
8,734,638
-1.07(-10.71%)
Jul 21, 2021
9.491
10.30
9.491
10.03
6,136,644
+0.76(+8.17%)
Jul 20, 2021
9.500
9.625
9.040
9.270
7,835,629
+0.24(+2.65%)
Jul 19, 2021
8.925
9.294
8.695
9.031
5,659,584
-0.31(-3.29%)
Jul 16, 2021
10.51
10.55
9.213
9.337
6,260,648
-1.01(-9.73%)
Jul 15, 2021
10.27
10.78
9.922
10.34
4,892,530
-0.10(-0.92%)
Jul 14, 2021
11.33
11.66
10.34
10.44
6,494,383
-1.28(-10.96%)
Jul 13, 2021
12.12
12.12
11.54
11.72
5,222,778
-0.63(-5.12%)
Jul 12, 2021
12.55
12.73
12.23
12.36
2,395,408
-0.45(-3.52%)
Jul 09, 2021
12.88
13.10
12.64
12.81
3,403,409
+0.14(+1.14%)
Jul 08, 2021
12.52
13.17
12.35
12.66
2,791,038
-0.25(-1.93%)
Jul 07, 2021
13.02
13.18
12.40
12.91
3,883,078
-0.20(-1.54%)
Jul 06, 2021
13.78
13.88
12.86
13.11
3,636,828
-0.66(-4.80%)
Jul 02, 2021
14.44
14.44
13.71
13.78
2,997,527
-0.75(-5.15%)
Jul 01, 2021
15.19
15.38
14.49
14.52
1,859,757
-0.14(-0.98%)
Jun 30, 2021
14.24
14.94
14.14
14.67
2,662,235
+0.54(+3.80%)
Jun 29, 2021
14.63
14.91
14.09
14.13
2,467,751
-0.40(-2.77%)
Jun 28, 2021
15.67
15.78
14.36
14.53
3,533,139
-1.33(-8.40%)
Jun 25, 2021
15.58
16.97
15.28
15.87
5,246,911
+0.42(+2.73%)
Jun 24, 2021
15.43
15.53
15.00
15.44
2,228,182
-0.10(-0.62%)
Jun 23, 2021
16.01
16.11
15.49
15.54
1,934,231
-0.10(-0.61%)
Jun 22, 2021
15.41
15.88
15.12
15.64
2,696,919
+0.09(+0.56%)
Jun 21, 2021
14.57
15.57
14.49
15.55
2,338,191
+1.07(+7.42%)
Jun 18, 2021
15.06
15.16
13.47
14.48
3,776,789
-0.78(-5.09%)
Jun 17, 2021
16.60
16.71
15.17
15.25
3,731,209
-1.29(-7.82%)
Jun 16, 2021
16.31
16.75
15.65
16.55
2,706,252
+0.07(+0.41%)
Jun 15, 2021
16.40
16.96
16.26
16.48
1,788,171
+0.19(+1.18%)
Jun 14, 2021
16.92
17.20
16.23
16.29
2,007,596
-0.56(-3.30%)
Jun 11, 2021
16.62
17.14
16.46
16.84
2,704,328
+0.88(+5.53%)
Jun 10, 2021
16.22
16.56
15.49
15.96
2,413,243
+0.09(+0.54%)
Jun 09, 2021
17.05
17.06
15.84
15.88
4,039,440
-1.05(-6.23%)
Jun 08, 2021
16.95
17.31
16.44
16.93
1,732,935
-0.22(-1.29%)
Jun 07, 2021
17.04
17.34
16.99
17.15
1,969,850
+0.31(+1.82%)
Jun 04, 2021
17.25
17.37
16.59
16.84
2,040,134
-0.18(-1.07%)
Jun 03, 2021
17.41
17.84
17.01
17.03
2,795,908
-0.59(-3.37%)
Jun 02, 2021
16.68
17.69
16.17
17.62
3,717,903
+1.11(+6.74%)
Jun 01, 2021
15.85
16.60
15.85
16.51
3,781,870
+1.04(+6.69%)
May 28, 2021
15.54
15.72
15.36
15.47
1,970,702
+0.01(+0.06%)
May 27, 2021
14.71
15.70
14.71
15.46
3,649,365
+0.61(+4.13%)
May 26, 2021
14.34
15.10
14.27
14.85
2,648,662
+0.58(+4.03%)
May 25, 2021
15.08
15.08
14.21
14.27
2,444,334
-0.83(-5.52%)
May 24, 2021
15.00
15.24
14.66
15.11
1,715,031
+0.20(+1.35%)
May 21, 2021
14.71
15.27
14.56
14.91
2,574,346
+0.53(+3.67%)
May 20, 2021
14.10
14.58
13.55
14.38
3,196,048
+0.37(+2.67%)
May 19, 2021
14.30
14.47
13.42
14.01
5,082,819
-0.96(-6.41%)
May 18, 2021
15.19
15.74
14.93
14.96
2,790,517
-0.21(-1.39%)
May 17, 2021
14.63
15.19
14.38
15.18
3,340,731
+0.42(+2.86%)
May 14, 2021
14.57
15.09
14.37
14.75
3,502,381
+0.49(+3.43%)
May 13, 2021
15.39
15.85
14.11
14.26
4,676,598
-1.41(-8.99%)
May 12, 2021
15.67
16.43
15.48
15.67
3,098,354
+0.15(+0.99%)
May 11, 2021
15.19
15.82
14.94
15.52
2,903,902
-0.05(-0.31%)
May 10, 2021
16.52
17.00
15.56
15.57
4,285,695
-0.37(-2.35%)
May 07, 2021
15.14
16.03
14.93
15.94
2,682,909
+0.50(+3.23%)
May 06, 2021
15.90
15.99
15.25
15.44
2,379,021
-0.46(-2.89%)
May 05, 2021
15.38
15.91
14.87
15.90
3,445,558
+0.84(+5.60%)
May 04, 2021
15.63
15.82
14.74
15.06
3,137,375
-0.53(-3.38%)
May 03, 2021
14.02
15.79
13.93
15.59
6,030,692
+1.99(+14.67%)
Apr 30, 2021
13.53
14.31
13.42
13.59
3,198,531
-0.23(-1.66%)
Apr 29, 2021
14.18
14.81
13.64
13.82
4,237,333
+0.12(+0.84%)
Apr 28, 2021
12.97
13.86
12.64
13.71
4,125,601
+0.85(+6.64%)
Apr 27, 2021
12.72
12.91
12.33
12.86
2,292,894
+0.12(+0.90%)
Apr 26, 2021
12.44
12.77
12.22
12.74
1,683,722
+0.36(+2.94%)
Apr 23, 2021
12.13
12.56
12.05
12.38
2,131,311
+0.31(+2.54%)
Apr 22, 2021
12.48
12.69
11.97
12.07
1,987,015
-0.38(-3.08%)
Apr 21, 2021
11.71
12.54
11.56
12.45
2,490,024
+0.53(+4.42%)
Apr 20, 2021
12.69
12.79
11.52
11.93
4,206,663
-0.98(-7.58%)
Apr 19, 2021
13.23
13.50
12.72
12.90
2,396,794
-0.40(-3.03%)
Apr 16, 2021
13.59
14.00
13.21
13.31
1,662,635
-0.13(-1.00%)
Apr 15, 2021
13.56
13.79
13.05
13.44
2,046,835
-0.25(-1.82%)
Apr 14, 2021
12.99
14.27
12.99
13.69
3,628,320
+0.91(+7.13%)
Apr 13, 2021
12.44
12.84
12.31
12.78
2,593,428
+0.08(+0.60%)
Apr 12, 2021
13.47
13.99
12.63
12.70
3,056,791
-0.45(-3.43%)
Apr 09, 2021
13.62
13.76
13.10
13.15
1,880,544
-0.38(-2.83%)
Apr 08, 2021
13.81
13.87
13.18
13.54
2,587,379
-0.58(-4.08%)
Apr 07, 2021
14.45
14.49
13.71
14.11
2,199,742
-0.18(-1.27%)
Apr 06, 2021
14.55
15.32
14.17
14.29
2,332,624
-0.15(-1.06%)
Apr 05, 2021
14.81
14.94
14.17
14.45
3,062,564
-0.50(-3.34%)
Apr 01, 2021
13.70
14.99
13.62
14.95
2,826,031
+1.38(+10.18%)
Mar 31, 2021
13.44
13.92
13.24
13.56
2,958,459
+0.02(+0.14%)
Mar 30, 2021
13.33
13.96
13.31
13.55
1,909,910
+0.12(+0.86%)
Mar 29, 2021
13.34
13.98
13.24
13.43
2,175,269
-0.32(-2.30%)
Mar 26, 2021
14.16
14.43
13.40
13.75
3,525,029
-0.09(-0.62%)
Mar 25, 2021
12.44
13.85
12.12
13.83
5,646,015
+0.95(+7.37%)
Mar 24, 2021
13.43
13.85
12.87
12.88
3,858,155
-0.04(-0.30%)
Mar 23, 2021
12.92
13.62
12.55
12.92
4,243,788
-0.83(-6.06%)
Mar 22, 2021
13.90
13.92
13.33
13.76
3,339,867
-0.35(-2.45%)
Mar 19, 2021
13.82
14.63
13.46
14.10
6,356,798
+0.33(+2.37%)
Mar 18, 2021
15.99
16.05
13.64
13.78
6,594,642
-2.30(-14.31%)
Mar 17, 2021
16.46
16.74
15.70
16.08
4,538,824
-0.46(-2.78%)
Mar 16, 2021
17.26
17.45
16.39
16.54
3,051,370
-0.95(-5.43%)
Mar 15, 2021
17.81
17.97
16.87
17.49
2,675,611
-0.15(-0.87%)
Mar 12, 2021
17.16
18.00
16.94
17.64
3,482,887
+0.51(+2.97%)
Mar 11, 2021
16.44
17.60
16.27
17.13
5,135,598
+0.90(+5.55%)
Mar 10, 2021
15.25
16.51
15.25
16.23
5,827,676
+1.17(+7.77%)
Mar 09, 2021
16.31
16.54
15.05
15.06
6,544,268
-1.46(-8.82%)
Mar 08, 2021
16.30
16.73
15.42
16.52
5,687,683
+0.48(+2.99%)
Mar 05, 2021
15.83
16.24
14.89
16.04
5,341,942
+0.40(+2.58%)
Mar 04, 2021
15.61
16.29
14.96
15.64
7,840,238
+0.16(+1.05%)
Mar 03, 2021
14.85
16.21
14.84
15.47
6,679,058
+0.95(+6.53%)
Mar 02, 2021
14.14
14.97
14.04
14.52
4,047,353
+0.31(+2.16%)
Mar 01, 2021
14.13
14.48
13.80
14.22
3,999,946
+0.60(+4.44%)
Feb 26, 2021
14.18
14.37
12.36
13.61
7,354,233
-0.62(-4.38%)
Feb 25, 2021
14.67
15.00
14.00
14.24
7,461,711
-0.46(-3.13%)
Feb 24, 2021
14.12
14.85
13.73
14.70
5,947,531
+0.71(+5.07%)
Feb 23, 2021
13.61
14.19
12.66
13.99
6,200,294
+0.35(+2.53%)
Feb 22, 2021
13.02
14.14
12.78
13.64
7,190,108
+0.68(+5.25%)
Feb 19, 2021
11.49
13.08
11.41
12.96
7,710,460
+1.65(+14.58%)
Feb 18, 2021
11.31
11.48
10.69
11.31
5,499,490
-0.09(-0.76%)
Feb 17, 2021
11.15
11.42
10.80
11.40
4,806,663
+0.27(+2.41%)
Feb 16, 2021
10.61
11.35
10.45
11.13
9,213,438
+1.02(+10.05%)
Feb 12, 2021
9.299
10.19
9.222
10.11
8,184,351
+0.77(+8.20%)
Feb 11, 2021
8.791
10.19
8.714
9.347
11,107,228
+0.20(+2.20%)
Feb 10, 2021
9.107
9.328
8.676
9.146
8,380,084
+0.11(+1.17%)
Feb 09, 2021
9.807
9.865
9.011
9.040
8,832,781
-0.88(-8.89%)
Feb 08, 2021
9.347
10.09
9.251
9.922
6,262,005
+0.86(+9.52%)
Feb 05, 2021
9.155
9.424
8.887
9.059
4,019,782
+0.04(+0.43%)
Feb 04, 2021
9.203
9.395
8.714
9.021
4,371,024
+0.02(+0.21%)
Feb 03, 2021
8.321
9.174
8.321
9.002
5,578,879
+0.74(+8.93%)
Feb 02, 2021
8.340
8.963
8.129
8.264
6,270,673
+0.11(+1.29%)
Feb 01, 2021
8.484
8.484
7.851
8.158
6,600,153
+0.04(+0.47%)
Jan 29, 2021
9.299
9.874
7.995
8.120
10,057,698
-0.99(-10.84%)
Jan 28, 2021
10.68
11.54
8.705
9.107
13,883,315
-1.47(-13.87%)
Jan 27, 2021
7.775
13.08
7.736
10.57
28,137,212
+2.63(+33.05%)
Jan 26, 2021
8.273
8.513
7.880
7.947
6,700,920
-0.21(-2.59%)
Jan 25, 2021
7.765
8.173
7.478
8.158
6,760,825
+0.22(+2.78%)
Jan 22, 2021
7.602
7.952
7.564
7.938
3,674,508
-0.01(-0.12%)
Jan 21, 2021
8.177
8.283
7.540
7.947
7,053,564
-0.24(-2.93%)
Jan 20, 2021
8.340
8.494
7.803
8.187
5,545,251
-0.07(-0.81%)
Jan 19, 2021
7.966
8.331
7.871
8.254
5,973,696
+0.58(+7.62%)
Jan 15, 2021
7.803
8.110
7.449
7.669
7,119,843
-0.30(-3.73%)
Jan 14, 2021
7.132
7.976
7.084
7.966
10,680,268
+1.00(+14.31%)
Jan 13, 2021
7.228
7.497
6.931
6.969
4,623,731
-0.29(-3.96%)
Jan 12, 2021
6.653
7.257
6.442
7.257
8,058,223
+0.67(+10.19%)
Jan 11, 2021
6.126
6.711
5.972
6.586
7,027,811
+0.28(+4.41%)
Jan 08, 2021
6.787
6.787
6.231
6.308
8,563,318
-0.39(-5.87%)
Jan 07, 2021
6.912
7.037
6.634
6.701
5,742,403
-0.18(-2.65%)
Jan 06, 2021
6.912
7.152
6.548
6.883
10,671,615
-0.11(-1.51%)
Jan 05, 2021
6.586
7.295
6.586
6.989
8,070,487
+0.43(+6.58%)
Jan 04, 2021
6.893
7.075
6.423
6.557
6,015,180
-0.25(-3.66%)
Dec 31, 2020
6.806
6.806
6.806
4,916,791
+0.10(+1.43%)
Dec 30, 2020
6.500
6.778
6.500
6.711
4,916,791
+0.21(+3.24%)
Dec 29, 2020
6.653
6.787
6.413
6.500
4,624,804
-0.06(-0.88%)
Dec 28, 2020
6.711
7.017
6.528
6.557
3,507,265
-0.04(-0.58%)
Dec 24, 2020
6.902
6.922
6.538
6.596
1,932,804
-0.33(-4.71%)
Dec 23, 2020
6.423
6.960
6.423
6.922
5,703,455
+0.59(+9.39%)
Dec 22, 2020
6.327
6.490
6.260
6.327
3,962,766
+0.01(+0.15%)
Dec 21, 2020
5.944
6.481
5.905
6.318
5,719,217
-0.21(-3.23%)
Dec 18, 2020
6.576
6.701
6.337
6.528
7,283,196
-0.11(-1.59%)
Dec 17, 2020
6.519
6.874
6.241
6.634
6,080,150
+0.17(+2.67%)
Dec 16, 2020
6.979
6.998
6.385
6.461
8,757,661
-0.53(-7.54%)
Dec 15, 2020
7.142
7.247
6.768
6.989
6,009,817
-0.12(-1.75%)
Dec 14, 2020
8.043
8.043
7.113
7.113
8,594,360
-0.73(-9.29%)
Dec 11, 2020
8.254
8.340
7.621
7.842
7,109,203
-0.62(-7.36%)
Dec 10, 2020
7.554
8.503
7.535
8.465
8,510,352
+0.82(+10.79%)
Dec 09, 2020
7.641
7.976
7.362
7.641
7,316,863
+0.24(+3.24%)
Dec 08, 2020
7.439
7.842
7.247
7.401
5,535,447
-0.12(-1.53%)
Dec 07, 2020
7.765
7.890
7.458
7.516
4,282,604
-0.45(-5.66%)
Dec 04, 2020
7.708
8.149
7.669
7.966
5,545,456
+0.52(+6.95%)
Dec 03, 2020
7.621
7.813
7.324
7.449
3,713,982
-0.12(-1.52%)
Dec 02, 2020
6.912
7.612
6.845
7.564
5,487,372
+0.59(+8.53%)
Dec 01, 2020
7.228
7.573
6.950
6.969
4,396,481
+0.01(+0.14%)
Nov 30, 2020
7.430
7.525
6.950
6.960
4,349,571
-0.62(-8.22%)
Nov 27, 2020
7.554
7.732
7.506
7.583
1,742,017
-0.06(-0.75%)
Nov 25, 2020
7.458
7.813
7.296
7.641
3,806,464
-0.02(-0.25%)
Nov 24, 2020
8.283
8.331
7.525
7.660
6,339,462
-0.17(-2.20%)
Nov 23, 2020
7.046
7.842
7.037
7.832
6,157,738
+0.98(+14.27%)
Nov 20, 2020
7.056
7.171
6.778
6.854
3,573,638
+0.08(+1.13%)
Nov 19, 2020
6.241
7.094
6.241
6.778
4,215,416
+0.00(+0.00%)
Nov 18, 2020
7.324
7.439
6.759
6.778
5,410,123
-0.35(-4.97%)
Nov 17, 2020
6.739
7.132
6.481
7.132
4,915,243
+0.18(+2.62%)
Nov 16, 2020
6.615
6.998
6.365
6.950
5,862,981
+0.73(+11.71%)
Nov 13, 2020
5.838
6.365
5.829
6.222
6,012,567
+0.42(+7.27%)
Nov 12, 2020
5.925
6.116
5.685
5.800
3,983,750
-0.28(-4.57%)
Nov 11, 2020
6.404
6.519
5.886
6.078
6,605,222
-0.26(-4.08%)
Nov 10, 2020
6.586
6.615
5.982
6.337
7,110,045
-0.11(-1.64%)
Nov 09, 2020
5.742
6.691
5.723
6.442
15,352,724
+1.62(+33.60%)
Nov 06, 2020
5.043
5.177
4.707
4.822
5,495,699
-0.28(-5.45%)
Nov 05, 2020
4.966
5.215
4.899
5.100
6,305,926
+0.11(+2.11%)
Nov 04, 2020
4.870
5.023
4.649
4.995
5,891,518
+0.14(+2.96%)
Nov 03, 2020
4.975
5.138
4.784
4.851
6,571,734
-0.02(-0.39%)
Nov 02, 2020
4.621
4.870
4.496
4.870
5,898,491
+0.39(+8.78%)
Oct 30, 2020
4.161
4.487
4.151
4.477
5,980,126
+0.25(+5.90%)
Oct 29, 2020
3.930
4.458
3.892
4.228
8,215,734
+0.13(+3.28%)
Oct 28, 2020
4.324
4.362
4.065
4.093
9,695,977
-0.35(-7.97%)
Oct 27, 2020
4.908
4.995
4.429
4.448
10,514,059
-0.45(-9.20%)
Oct 26, 2020
5.129
5.167
4.832
4.899
5,749,652
-0.35(-6.58%)
Oct 23, 2020
5.234
5.531
5.129
5.244
4,941,174
+0.04(+0.74%)
Oct 22, 2020
5.100
5.234
4.697
5.206
8,044,564
+0.06(+1.12%)
Oct 21, 2020
5.244
5.330
5.138
5.148
3,921,233
-0.24(-4.45%)
Oct 20, 2020
5.215
5.464
5.191
5.388
3,826,918
+0.23(+4.46%)
Oct 19, 2020
5.186
5.263
5.004
5.158
5,201,238
-0.03(-0.55%)
Oct 16, 2020
5.464
5.541
5.177
5.186
6,000,571
-0.35(-6.24%)
Oct 15, 2020
5.321
5.551
5.100
5.531
5,409,487
+0.09(+1.58%)
Oct 14, 2020
5.493
5.723
5.416
5.445
5,199,102
-0.02(-0.35%)
Oct 13, 2020
5.838
5.843
5.455
5.464
5,658,993
-0.46(-7.77%)
Oct 12, 2020
5.867
5.944
5.723
5.925
3,079,715
+0.01(+0.16%)
Oct 09, 2020
6.327
6.346
5.857
5.915
4,545,934
-0.33(-5.22%)
Oct 08, 2020
5.982
6.250
5.877
6.241
3,577,713
+0.29(+4.83%)
Oct 07, 2020
5.848
5.982
5.738
5.953
4,808,753
+0.13(+2.31%)
Oct 06, 2020
6.097
6.279
5.800
5.819
4,390,071
-0.15(-2.57%)
Oct 05, 2020
5.886
6.097
5.838
5.972
4,979,508
+0.24(+4.18%)
Oct 02, 2020
5.148
5.809
5.148
5.733
10,264,236
+0.38(+7.17%)
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
.