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 31, 2014 25.75 25.96 25.25 25.80 1,227,698 +0.16(+0.62%)
Mar 28, 2014 25.58 25.97 25.42 25.64 2,049,637 +0.05(+0.20%)
Mar 27, 2014 25.91 26.25 25.51 25.59 1,422,400 -0.10(-0.39%)
Mar 26, 2014 25.87 26.07 25.62 25.69 1,387,181 +0.03(+0.12%)
Mar 25, 2014 25.96 26.14 25.33 25.66 1,986,602 -0.15(-0.58%)
Mar 24, 2014 25.61 25.88 25.42 25.81 2,108,901 +0.36(+1.41%)
Mar 21, 2014 25.50 26.02 25.26 25.45 7,366,593 -1.71(-6.30%)
Mar 20, 2014 27.06 27.20 26.46 27.16 577,912 +0.13(+0.48%)
Mar 19, 2014 27.24 27.47 26.76 27.03 811,125 -0.15(-0.55%)
Mar 18, 2014 26.52 27.22 26.44 27.18 1,437,856 +0.70(+2.64%)
Mar 17, 2014 27.16 27.42 26.37 26.48 604,360 -0.49(-1.82%)
Mar 14, 2014 26.51 27.04 26.31 26.97 680,546 +0.40(+1.51%)
Mar 13, 2014 27.31 27.64 26.26 26.57 843,082 -0.60(-2.21%)
Mar 12, 2014 26.36 27.28 26.36 27.17 1,381,279 +0.75(+2.84%)
Mar 11, 2014 27.01 27.01 26.03 26.42 1,373,223 -0.57(-2.11%)
Mar 10, 2014 26.79 27.30 26.74 26.99 550,096 +0.14(+0.52%)
Mar 07, 2014 27.41 27.65 26.02 26.85 1,474,092 -0.45(-1.65%)
Mar 06, 2014 25.51 27.55 25.50 27.30 1,554,075 +2.07(+8.20%)
Mar 05, 2014 25.06 25.49 25.06 25.23 797,918 +0.22(+0.88%)
Mar 04, 2014 25.26 25.31 24.76 25.01 665,181 +0.05(+0.20%)
Mar 03, 2014 25.06 25.68 24.85 24.96 727,134 -0.24(-0.95%)
Feb 28, 2014 25.75 26.03 25.17 25.20 958,455 -0.77(-2.96%)
Feb 27, 2014 26.95 27.19 25.79 25.97 762,761 -1.08(-3.99%)
Feb 26, 2014 27.13 27.61 26.75 27.05 945,669 -0.21(-0.77%)
Feb 25, 2014 27.22 27.59 26.91 27.26 650,429 +0.06(+0.22%)
Feb 24, 2014 26.47 27.50 26.21 27.20 1,165,434 +0.99(+3.78%)
Feb 21, 2014 25.81 26.22 25.76 26.21 608,598 +0.35(+1.35%)
Feb 20, 2014 26.07 26.29 25.47 25.86 638,843 -0.14(-0.54%)
Feb 19, 2014 26.36 26.99 25.92 26.00 962,566 -0.55(-2.07%)
Feb 18, 2014 26.21 26.73 26.13 26.55 1,140,568 +0.51(+1.96%)
Feb 14, 2014 25.50 26.04 26.04 26.04 999,000 +0.78(+3.09%)
Feb 13, 2014 24.81 25.43 24.12 25.26 1,295,094 +0.75(+3.06%)
Feb 12, 2014 24.88 24.98 24.02 24.51 1,231,962 -0.24(-0.97%)
Feb 11, 2014 24.09 24.93 24.01 24.75 663,209 +0.80(+3.34%)
Feb 10, 2014 24.87 24.92 23.82 23.95 1,203,952 -1.03(-4.12%)
Feb 07, 2014 24.55 25.00 24.39 24.98 639,479 +0.66(+2.71%)
Feb 06, 2014 24.04 24.40 23.57 24.32 754,510 +0.53(+2.23%)
Feb 05, 2014 24.54 24.60 23.62 23.79 1,635,797 -0.75(-3.06%)
Feb 04, 2014 25.10 25.10 24.01 24.54 1,040,022 -0.32(-1.29%)
Feb 03, 2014 25.98 26.17 24.69 24.86 854,429 -1.07(-4.13%)
Jan 31, 2014 26.09 26.43 25.50 25.93 969,182 -0.16(-0.61%)
Jan 30, 2014 26.91 26.95 26.05 26.09 269,656 -0.46(-1.73%)
Jan 29, 2014 25.90 26.92 25.51 26.55 1,040,211 +0.36(+1.37%)
Jan 28, 2014 26.61 26.70 26.05 26.19 709,067 -0.38(-1.43%)
Jan 27, 2014 26.35 26.77 25.98 26.57 895,168 +0.46(+1.76%)
Jan 24, 2014 26.96 27.06 25.90 26.11 1,203,915 -1.22(-4.46%)
Jan 23, 2014 27.15 27.50 26.81 27.33 1,884,335 -0.26(-0.94%)
Jan 22, 2014 28.25 28.25 27.43 27.59 967,773 -0.47(-1.67%)
Jan 21, 2014 27.99 28.53 27.85 28.06 1,097,666 +0.55(+2.00%)
Jan 17, 2014 27.62 27.51 27.51 27.51 951,700 -0.05(-0.18%)
Jan 16, 2014 27.67 27.91 27.27 27.56 938,554 -0.31(-1.11%)
Jan 15, 2014 28.33 28.33 27.71 27.87 986,715 -0.46(-1.62%)
Jan 14, 2014 28.00 28.58 28.00 28.33 738,204 +0.36(+1.29%)
Jan 13, 2014 28.94 29.10 27.70 27.97 1,197,196 -1.02(-3.52%)
Jan 10, 2014 29.34 29.40 28.79 28.99 1,468,593 -0.04(-0.14%)
Jan 09, 2014 29.14 29.25 28.75 29.03 1,015,650 +0.29(+1.01%)
Jan 08, 2014 28.75 29.41 28.31 28.74 2,319,666 +0.24(+0.84%)
Jan 07, 2014 27.94 28.80 27.94 28.50 7,639,897 -1.41(-4.71%)
Jan 06, 2014 30.08 30.90 29.83 29.91 1,439,244 +0.02(+0.07%)
Jan 03, 2014 31.37 31.50 29.85 29.89 1,133,768 -1.26(-4.04%)
Jan 02, 2014 31.46 31.66 30.79 31.15 756,284 -0.31(-0.99%)
Dec 31, 2013 30.88 31.46 31.46 31.46 416,400 +0.82(+2.68%)
Dec 30, 2013 30.81 31.18 30.51 30.64 388,094 -0.27(-0.87%)
Dec 27, 2013 31.33 31.33 30.43 30.91 426,036 -0.31(-0.99%)
Dec 26, 2013 31.06 31.38 30.62 31.22 303,406 +0.29(+0.94%)
Dec 24, 2013 31.11 31.11 30.82 30.93 181,261 +0.08(+0.26%)
Dec 23, 2013 31.00 31.33 30.61 30.85 554,425 +0.17(+0.55%)
Dec 20, 2013 30.25 30.91 30.19 30.68 1,985,406 +0.46(+1.52%)
Dec 19, 2013 30.85 30.86 30.13 30.22 749,943 -0.57(-1.85%)
Dec 18, 2013 30.20 31.00 30.10 30.79 902,127 +0.62(+2.06%)
Dec 17, 2013 30.20 30.53 29.88 30.17 1,291,886 +0.07(+0.23%)
Dec 16, 2013 29.69 30.34 29.50 30.10 1,036,256 +0.66(+2.24%)
Dec 13, 2013 29.46 29.78 28.98 29.44 526,894 -0.01(-0.03%)
Dec 12, 2013 29.76 29.86 29.26 29.45 687,405 +0.01(+0.03%)
Dec 11, 2013 29.38 30.25 29.28 29.44 1,384,019 -0.06(-0.20%)
Dec 10, 2013 29.36 29.53 28.90 29.50 1,370,604 +0.35(+1.20%)
Dec 09, 2013 29.04 29.23 28.46 29.15 1,545,318 +0.90(+3.19%)
Dec 06, 2013 28.10 28.49 27.90 28.25 797,760 +0.54(+1.95%)
Dec 05, 2013 27.77 28.14 27.41 27.71 1,185,409 +0.01(+0.04%)
Dec 04, 2013 29.25 29.25 27.58 27.70 1,024,731 -1.64(-5.59%)
Dec 03, 2013 29.28 29.48 28.76 29.34 823,003 +0.12(+0.41%)
Dec 02, 2013 28.94 29.35 28.75 29.22 748,175 +0.37(+1.28%)
Nov 29, 2013 29.11 29.48 28.82 28.85 231,305 -0.27(-0.93%)
Nov 27, 2013 28.37 29.14 28.00 29.12 1,136,421 +0.91(+3.23%)
Nov 26, 2013 28.10 28.38 27.97 28.21 447,534 +0.16(+0.57%)
Nov 25, 2013 27.60 28.10 27.41 28.05 604,511 +0.34(+1.23%)
Nov 22, 2013 27.15 27.81 26.89 27.71 551,140 +0.70(+2.59%)
Nov 21, 2013 26.44 27.24 26.43 27.01 661,582 +0.64(+2.43%)
Nov 20, 2013 27.68 27.91 26.31 26.37 950,026 -1.05(-3.83%)
Nov 19, 2013 28.47 28.47 27.34 27.42 474,930 -0.85(-3.01%)
Nov 18, 2013 28.77 28.84 28.09 28.27 653,997 -0.18(-0.63%)
Nov 15, 2013 28.45 29.00 27.72 28.45 1,040,456 +0.18(+0.64%)
Nov 14, 2013 28.00 28.71 27.54 28.27 1,059,455 +0.42(+1.51%)
Nov 12, 2013 27.86 28.11 27.48 27.85 1,049,127 +0.00(+0.00%)
Nov 11, 2013 27.41 28.02 27.38 27.85 1,025,845 +0.41(+1.49%)
Nov 08, 2013 26.82 27.50 26.70 27.44 559,381 +0.57(+2.12%)
Nov 07, 2013 27.19 27.28 26.50 26.87 678,882 -0.41(-1.50%)
Nov 06, 2013 27.75 27.96 27.05 27.28 850,385 -0.34(-1.23%)
Nov 05, 2013 27.70 27.79 27.15 27.62 1,051,102 -0.28(-1.00%)
Nov 04, 2013 27.17 27.94 26.94 27.90 709,885 +0.72(+2.65%)
Nov 01, 2013 26.34 27.32 25.81 27.18 1,257,172 +0.85(+3.23%)
Oct 31, 2013 26.20 26.76 25.74 26.33 1,341,431 -0.03(-0.11%)
Oct 30, 2013 26.18 26.48 25.30 26.36 994,434 +0.28(+1.07%)
Oct 29, 2013 26.13 26.49 25.32 26.08 559,210 +0.08(+0.31%)
Oct 28, 2013 25.92 27.23 25.87 26.00 796,133 +0.33(+1.29%)
Oct 25, 2013 26.20 26.60 25.55 25.67 454,038 -0.68(-2.58%)
Oct 24, 2013 25.97 26.38 25.47 26.35 649,933 +0.44(+1.70%)
Oct 23, 2013 26.36 26.77 25.81 25.91 926,750 -0.34(-1.30%)
Oct 22, 2013 25.70 26.64 25.46 26.25 1,129,789 +0.74(+2.90%)
Oct 21, 2013 25.75 25.88 25.25 25.51 1,084,649 -0.24(-0.93%)
Oct 18, 2013 25.73 25.86 25.33 25.75 1,336,107 +0.25(+0.98%)
Oct 17, 2013 25.01 26.10 24.96 25.50 1,172,823 +0.56(+2.25%)
Oct 16, 2013 25.06 25.11 24.35 24.94 871,625 +0.04(+0.16%)
Oct 15, 2013 24.91 25.18 24.66 24.90 766,907 +0.05(+0.20%)
Oct 14, 2013 24.10 24.93 24.03 24.85 1,186,946 +0.66(+2.73%)
Oct 11, 2013 23.92 24.92 23.68 24.19 1,482,333 +0.28(+1.17%)
Oct 10, 2013 21.77 24.78 21.77 23.91 2,789,661 +2.47(+11.52%)
Oct 09, 2013 21.67 21.92 21.20 21.44 938,445 -0.35(-1.61%)
Oct 08, 2013 22.18 22.36 21.55 21.79 1,002,704 -0.40(-1.80%)
Oct 07, 2013 22.45 22.73 21.98 22.19 727,102 -0.50(-2.20%)
Oct 04, 2013 22.57 22.97 22.14 22.69 703,540 +0.14(+0.62%)
Oct 03, 2013 22.12 22.72 21.76 22.55 801,610 +0.40(+1.81%)
Oct 02, 2013 22.10 22.63 22.01 22.15 554,005 -0.05(-0.23%)
Oct 01, 2013 22.35 22.73 22.10 22.20 646,834 -0.40(-1.77%)
Sep 27, 2013 22.76 22.80 22.50 22.60 599,101 -0.10(-0.44%)
Sep 26, 2013 22.75 22.83 22.50 22.70 557,998 -0.02(-0.09%)
Sep 25, 2013 22.54 22.97 22.53 22.72 419,199 +0.19(+0.84%)
Sep 24, 2013 22.58 22.74 22.45 22.53 1,250,079 -0.06(-0.27%)
Sep 23, 2013 22.16 22.93 22.06 22.59 1,864,803 +0.34(+1.53%)
Sep 20, 2013 22.15 23.12 21.89 22.25 1,367,868 +0.02(+0.09%)
Sep 19, 2013 23.06 23.24 22.20 22.23 787,293 -0.86(-3.72%)
Sep 18, 2013 22.78 23.49 22.65 23.09 414,321 +0.17(+0.74%)
Sep 17, 2013 22.88 23.10 22.65 22.92 771,522 +0.05(+0.22%)
Sep 16, 2013 22.54 23.09 22.04 22.87 1,382,008 +0.49(+2.19%)
Sep 13, 2013 21.61 22.59 21.52 22.38 753,866 +0.83(+3.85%)
Sep 12, 2013 20.90 21.57 20.59 21.55 788,524 +0.57(+2.72%)
Sep 11, 2013 21.37 21.37 20.65 20.98 674,513 -0.44(-2.05%)
Sep 10, 2013 21.39 21.60 21.03 21.42 729,871 +0.02(+0.09%)
Sep 09, 2013 21.90 22.14 21.37 21.40 704,963 -0.41(-1.88%)
Sep 06, 2013 22.57 22.65 21.74 21.81 1,068,068 -0.57(-2.55%)
Sep 05, 2013 22.83 22.89 22.19 22.38 552,383 -0.51(-2.23%)
Sep 04, 2013 22.74 23.33 22.45 22.89 737,167 +0.06(+0.26%)
Sep 03, 2013 22.19 22.85 21.74 22.83 1,238,189 +0.86(+3.91%)
Aug 30, 2013 21.97 22.16 21.67 21.97 662,233 +0.07(+0.32%)
Aug 29, 2013 21.73 22.29 21.45 21.90 888,502 +0.16(+0.74%)
Aug 28, 2013 21.89 22.10 21.50 21.74 694,427 -0.19(-0.87%)
Aug 27, 2013 22.48 22.60 21.90 21.93 598,016 -0.60(-2.66%)
Aug 26, 2013 22.83 22.89 22.46 22.53 628,620 -0.28(-1.23%)
Aug 23, 2013 22.62 23.05 22.46 22.81 410,908 +0.27(+1.20%)
Aug 22, 2013 21.92 22.80 21.59 22.54 371,843 +0.66(+3.02%)
Aug 21, 2013 21.85 22.24 21.49 21.88 576,871 +0.04(+0.18%)
Aug 20, 2013 21.44 22.08 20.15 21.84 2,079,905 -0.18(-0.82%)
Aug 19, 2013 22.16 22.30 21.90 22.02 619,741 -0.15(-0.68%)
Aug 16, 2013 22.37 22.49 21.90 22.17 837,169 -0.33(-1.47%)
Aug 15, 2013 22.50 22.63 22.01 22.50 871,465 -0.14(-0.62%)
Aug 14, 2013 23.20 23.23 22.51 22.64 603,749 -0.40(-1.74%)
Aug 13, 2013 23.69 23.80 22.62 23.04 749,558 -0.60(-2.54%)
Aug 12, 2013 23.19 23.66 22.88 23.64 453,227 +0.23(+0.98%)
Aug 09, 2013 24.03 24.41 23.25 23.41 921,547 -0.63(-2.62%)
Aug 08, 2013 23.67 24.15 22.91 24.04 865,088 +0.61(+2.60%)
Aug 07, 2013 24.60 25.00 23.34 23.43 1,523,427 -1.14(-4.64%)
Aug 06, 2013 22.61 25.24 22.57 24.57 3,174,025 +2.15(+9.59%)
Aug 05, 2013 22.92 23.02 22.31 22.42 1,035,301 -0.58(-2.52%)
Aug 02, 2013 22.46 23.12 22.26 23.00 2,067,343 +0.50(+2.22%)
Aug 01, 2013 23.29 24.01 21.80 22.50 1,621,690 -0.39(-1.70%)
Jul 31, 2013 23.25 23.25 22.46 22.89 1,217,983 -0.19(-0.82%)
Jul 30, 2013 23.20 23.36 22.95 23.08 747,401 -0.02(-0.09%)
Jul 29, 2013 23.14 23.46 22.81 23.10 1,765,577 +0.01(+0.04%)
Jul 26, 2013 22.94 23.27 22.86 23.09 487,065 +0.09(+0.39%)
Jul 25, 2013 22.39 23.53 22.03 23.00 1,759,044 +0.57(+2.54%)
Jul 24, 2013 22.74 22.97 22.02 22.43 822,100 -0.35(-1.54%)
Jul 23, 2013 22.39 22.91 22.03 22.78 933,222 +0.61(+2.75%)
Jul 22, 2013 21.60 22.47 21.56 22.17 617,394 +0.49(+2.26%)
Jul 19, 2013 21.75 21.98 21.37 21.68 1,039,588 -0.24(-1.09%)
Jul 18, 2013 22.88 23.00 21.45 21.92 1,646,031 -0.92(-4.03%)
Jul 17, 2013 22.95 23.04 22.48 22.84 944,599 +0.08(+0.35%)
Jul 16, 2013 23.01 23.04 22.10 22.76 1,324,144 -0.24(-1.04%)
Jul 15, 2013 23.07 23.49 22.87 23.00 823,124 -0.11(-0.48%)
Jul 12, 2013 22.55 23.51 22.45 23.11 1,351,299 +0.16(+0.70%)
Jul 11, 2013 22.25 22.95 21.20 22.95 2,134,776 +0.93(+4.22%)
Jul 10, 2013 23.35 23.52 21.93 22.02 1,768,114 -1.33(-5.70%)
Jul 09, 2013 22.78 23.43 22.11 23.35 1,317,138 +0.53(+2.32%)
Jul 08, 2013 22.10 23.01 21.74 22.82 2,996,668 +0.05(+0.22%)
Jul 05, 2013 23.27 23.34 22.61 22.77 724,450 -0.41(-1.77%)
Jul 03, 2013 23.64 23.67 22.50 23.18 880,640 -0.46(-1.95%)
Jul 02, 2013 24.88 25.02 23.42 23.64 2,138,809 -1.00(-4.06%)
Jul 01, 2013 25.90 26.66 24.57 24.64 1,819,127 -1.26(-4.86%)
Jun 28, 2013 25.18 26.00 24.53 25.90 1,624,850 +1.26(+5.11%)
Jun 26, 2013 25.25 25.50 24.52 24.64 919,150 -0.17(-0.69%)
Jun 25, 2013 24.56 25.27 24.56 24.81 892,273 +0.66(+2.73%)
Jun 24, 2013 24.77 24.90 23.54 24.15 1,351,731 -0.69(-2.78%)
Jun 21, 2013 25.87 25.93 24.45 24.84 2,871,752 -0.80(-3.12%)
Jun 20, 2013 26.38 26.39 25.56 25.64 1,469,308 -0.94(-3.54%)
Jun 19, 2013 26.69 26.82 26.36 26.58 462,550 -0.11(-0.41%)
Jun 18, 2013 26.36 26.92 26.32 26.69 699,613 +0.44(+1.68%)
Jun 17, 2013 26.58 26.65 26.22 26.25 916,213 -0.29(-1.09%)
Jun 14, 2013 26.69 26.89 26.25 26.54 797,392 -0.21(-0.79%)
Jun 13, 2013 26.77 26.91 26.25 26.75 965,601 +0.21(+0.79%)
Jun 12, 2013 26.97 26.97 26.32 26.54 994,385 +0.04(+0.15%)
Jun 11, 2013 26.68 26.85 26.45 26.50 1,577,338 -0.50(-1.85%)
Jun 10, 2013 27.12 27.40 26.99 27.00 2,024,976 -0.04(-0.15%)
Jun 07, 2013 27.02 27.11 26.79 27.04 9,700,955 -0.40(-1.46%)
Jun 06, 2013 27.92 29.05 27.40 27.44 1,289,663 -0.55(-1.96%)
Jun 05, 2013 28.15 29.15 27.76 27.99 536,292 -0.16(-0.57%)
Jun 04, 2013 27.79 28.32 27.06 28.15 1,335,046 -0.26(-0.92%)
Jun 03, 2013 29.15 29.34 28.20 28.41 704,503 -0.76(-2.61%)
May 31, 2013 29.42 29.99 29.15 29.17 703,558 -0.03(-0.10%)
May 30, 2013 29.53 30.60 29.11 29.20 686,483 -0.38(-1.28%)
May 29, 2013 28.58 29.92 28.43 29.58 600,975 +0.99(+3.46%)
May 28, 2013 30.07 30.18 28.54 28.59 1,406,363 -1.12(-3.77%)
May 24, 2013 30.50 31.02 29.60 29.71 471,303 -0.88(-2.88%)
May 23, 2013 30.25 30.60 29.44 30.59 733,979 -0.25(-0.81%)
May 22, 2013 31.75 32.79 30.11 30.84 927,557 -0.98(-3.08%)
May 21, 2013 32.97 32.97 31.20 31.82 902,810 -0.85(-2.60%)
May 20, 2013 31.48 33.21 31.31 32.67 581,719 +1.31(+4.18%)
May 17, 2013 31.06 31.45 30.89 31.36 377,579 +0.06(+0.19%)
May 16, 2013 31.51 31.84 30.99 31.30 440,904 +0.32(+1.03%)
May 15, 2013 30.41 31.70 30.33 30.98 288,552 +1.59(+5.41%)
May 13, 2013 30.02 30.16 29.30 29.39 745,752 -0.63(-2.10%)
May 10, 2013 31.28 31.38 29.85 30.02 790,214 -1.36(-4.33%)
May 09, 2013 30.84 31.82 30.84 31.38 1,374,103 +0.51(+1.65%)
May 08, 2013 31.58 32.17 30.58 30.87 707,271 -0.63(-2.00%)
May 07, 2013 30.44 31.66 30.18 31.50 805,799 +1.67(+5.60%)
May 06, 2013 28.92 30.42 28.88 29.83 1,290,753 +1.34(+4.70%)
May 03, 2013 28.20 29.35 27.74 28.49 1,186,377 +0.75(+2.70%)
May 02, 2013 27.63 28.99 26.01 27.74 5,117,371 -1.71(-5.81%)
May 01, 2013 30.47 30.54 29.05 29.45 1,303,923 -1.00(-3.28%)
Apr 30, 2013 32.12 32.40 29.89 30.45 993,043 -1.80(-5.58%)
Apr 29, 2013 31.99 32.48 31.73 32.25 552,504 +0.53(+1.67%)
Apr 26, 2013 31.04 32.04 30.75 31.72 345,231 -0.32(-1.00%)
Apr 25, 2013 31.86 32.61 31.54 32.04 681,720 +0.34(+1.07%)
Apr 24, 2013 31.35 31.85 31.35 31.70 605,615 +0.30(+0.96%)
Apr 23, 2013 31.30 31.93 30.51 31.40 590,642 +0.07(+0.22%)
Apr 22, 2013 30.00 31.65 29.62 31.33 612,242 +1.38(+4.61%)
Apr 19, 2013 29.29 30.10 28.74 29.95 633,656 +0.85(+2.92%)
Apr 18, 2013 29.71 29.82 28.50 29.10 1,226,204 -0.31(-1.05%)
Apr 17, 2013 31.04 31.06 28.93 29.41 1,336,303 -1.83(-5.86%)
Apr 16, 2013 30.79 31.93 30.56 31.24 863,002 +0.84(+2.76%)
Apr 15, 2013 31.25 31.30 30.06 30.40 923,947 -1.00(-3.18%)
Apr 12, 2013 32.10 32.10 31.20 31.40 961,156 -0.85(-2.64%)
Apr 11, 2013 34.51 34.72 32.20 32.25 1,597,160 -2.16(-6.28%)
Apr 10, 2013 34.11 34.62 33.58 34.41 828,998 +0.40(+1.18%)
Apr 09, 2013 33.34 34.83 33.34 34.01 727,244 +0.53(+1.58%)
Apr 08, 2013 34.17 35.09 32.77 33.48 2,048,538 -0.54(-1.59%)
Apr 05, 2013 33.60 34.16 32.53 34.02 1,005,656 -0.02(-0.06%)
Apr 04, 2013 33.62 34.67 33.09 34.04 1,477,068 +0.73(+2.19%)
Apr 03, 2013 35.13 35.46 33.05 33.31 2,939,750 -2.92(-8.06%)
Apr 02, 2013 37.09 37.45 36.05 36.23 905,733 -0.68(-1.84%)
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.