PBF Energy Inc (NY: PBF )

33.22 +0.15 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 29.32 29.42 29.42 29.42 1,316,960 -0.08(-0.27%)
Dec 30, 2015 29.21 29.93 28.97 29.50 1,163,218 +0.25(+0.85%)
Dec 29, 2015 29.06 29.29 28.57 29.25 916,501 +0.51(+1.78%)
Dec 28, 2015 29.10 29.10 28.35 28.74 1,588,526 -0.61(-2.07%)
Dec 24, 2015 29.08 29.35 29.35 29.35 811,621 +0.13(+0.44%)
Dec 23, 2015 29.71 29.71 28.69 29.22 1,448,442 +0.12(+0.41%)
Dec 22, 2015 28.84 29.53 28.74 29.10 1,063,157 +0.34(+1.17%)
Dec 21, 2015 28.38 29.02 28.37 28.77 1,227,093 +0.25(+0.87%)
Dec 18, 2015 29.24 29.36 28.49 28.52 3,103,063 -0.97(-3.28%)
Dec 17, 2015 28.89 30.03 28.61 29.48 5,494,315 +0.81(+2.82%)
Dec 16, 2015 27.38 28.81 27.38 28.68 2,482,998 +1.12(+4.06%)
Dec 15, 2015 27.73 28.05 26.70 27.56 3,669,514 +0.30(+1.11%)
Dec 14, 2015 28.39 28.57 27.18 27.25 3,769,091 -1.66(-5.75%)
Dec 11, 2015 29.15 29.57 28.40 28.92 2,658,677 -0.86(-2.90%)
Dec 10, 2015 29.97 30.12 29.40 29.78 2,566,090 -0.20(-0.67%)
Dec 09, 2015 30.38 30.72 29.50 29.98 2,648,913 -0.47(-1.55%)
Dec 08, 2015 29.28 30.76 28.90 30.45 3,289,523 -0.01(-0.03%)
Dec 07, 2015 30.32 30.64 29.70 30.46 2,992,661 -0.47(-1.52%)
Dec 04, 2015 30.64 31.10 29.99 30.93 2,181,401 +0.22(+0.70%)
Dec 03, 2015 32.10 32.10 30.43 30.72 2,256,573 -1.14(-3.56%)
Dec 02, 2015 32.18 32.55 31.35 31.85 2,414,644 -0.46(-1.43%)
Dec 01, 2015 32.55 32.74 31.60 32.31 2,021,700 -0.05(-0.15%)
Nov 30, 2015 33.31 33.37 32.26 32.36 2,094,320 -0.79(-2.39%)
Nov 27, 2015 32.71 33.28 32.67 33.15 1,016,968 +0.15(+0.46%)
Nov 25, 2015 32.56 33.00 33.00 33.00 1,776,382 +0.28(+0.85%)
Nov 24, 2015 32.07 32.99 31.64 32.72 2,744,663 +0.66(+2.04%)
Nov 23, 2015 30.76 32.10 30.76 32.07 2,876,714 +1.48(+4.83%)
Nov 20, 2015 30.40 31.04 30.32 30.59 2,160,955 +0.18(+0.58%)
Nov 19, 2015 30.40 30.74 29.84 30.41 1,875,652 -0.08(-0.26%)
Nov 18, 2015 28.69 30.77 28.69 30.49 4,963,410 +1.66(+5.77%)
Nov 17, 2015 27.53 28.90 26.85 28.83 3,440,318 +1.35(+4.92%)
Nov 16, 2015 27.23 27.53 26.61 27.48 1,682,838 +0.30(+1.09%)
Nov 13, 2015 26.95 27.35 26.61 27.18 1,660,098 +0.14(+0.50%)
Nov 12, 2015 28.18 28.29 26.80 27.05 2,210,375 -1.52(-5.32%)
Nov 11, 2015 28.84 29.25 28.33 28.57 1,804,840 -0.19(-0.67%)
Nov 10, 2015 28.38 28.82 27.92 28.76 1,496,856 +0.34(+1.21%)
Nov 09, 2015 28.54 28.75 27.97 28.41 1,796,104 +0.03(+0.11%)
Nov 06, 2015 27.70 28.40 27.66 28.38 2,138,936 +0.42(+1.52%)
Nov 05, 2015 27.69 28.23 27.57 27.96 1,564,697 +0.13(+0.46%)
Nov 04, 2015 27.78 28.21 27.46 27.83 2,136,121 -0.10(-0.34%)
Nov 03, 2015 27.21 28.04 27.02 27.93 2,123,557 +0.62(+2.26%)
Nov 02, 2015 26.74 27.62 26.66 27.31 2,698,979 +0.36(+1.35%)
Oct 30, 2015 26.67 27.14 25.87 26.94 3,717,775 +0.40(+1.52%)
Oct 29, 2015 25.93 26.59 25.14 26.54 3,782,204 +1.16(+4.59%)
Oct 28, 2015 24.55 25.42 24.41 25.37 2,739,712 +0.90(+3.66%)
Oct 27, 2015 24.07 24.63 24.07 24.48 1,939,179 +0.24(+0.98%)
Oct 26, 2015 23.98 24.57 23.75 24.24 2,491,537 +0.29(+1.19%)
Oct 23, 2015 24.00 24.37 23.57 23.96 1,697,227 +0.14(+0.60%)
Oct 22, 2015 24.01 24.31 23.54 23.81 2,637,338 +0.00(+0.00%)
Oct 21, 2015 24.49 24.61 23.73 23.81 2,824,695 -0.64(-2.62%)
Oct 20, 2015 25.09 25.12 23.80 24.45 3,283,954 -0.99(-3.89%)
Oct 19, 2015 26.36 26.49 25.38 25.45 1,488,732 -1.23(-4.60%)
Oct 16, 2015 26.41 26.92 25.75 26.67 2,042,726 +0.19(+0.72%)
Oct 15, 2015 25.60 26.51 25.09 26.48 2,781,036 +0.99(+3.89%)
Oct 14, 2015 25.68 26.32 25.33 25.49 2,842,115 -0.02(-0.06%)
Oct 13, 2015 26.32 26.32 25.14 25.51 2,685,441 -0.89(-3.36%)
Oct 12, 2015 26.85 26.91 26.16 26.40 2,095,681 +0.29(+1.09%)
Oct 09, 2015 26.78 26.93 25.75 26.11 2,773,597 -0.68(-2.54%)
Oct 08, 2015 25.05 26.94 24.96 26.79 4,171,400 +1.50(+5.92%)
Oct 07, 2015 25.36 25.64 24.03 25.29 13,137,197 -0.11(-0.44%)
Oct 06, 2015 24.42 26.60 24.15 25.41 8,878,638 +0.58(+2.33%)
Oct 05, 2015 24.49 25.13 24.34 24.83 2,222,601 +0.51(+2.09%)
Oct 02, 2015 24.59 24.87 23.99 24.32 3,910,038 -0.56(-2.26%)
Oct 01, 2015 24.00 25.66 23.97 24.88 8,717,136 +2.51(+11.23%)
Sep 30, 2015 22.01 22.61 21.74 22.37 2,084,761 +0.48(+2.21%)
Sep 29, 2015 21.64 22.47 21.42 21.89 2,536,790 +0.46(+2.14%)
Sep 28, 2015 22.14 22.57 21.21 21.43 2,402,968 -0.95(-4.25%)
Sep 25, 2015 21.82 22.42 21.21 22.38 2,034,467 +0.61(+2.80%)
Sep 24, 2015 21.13 22.00 21.02 21.77 1,741,850 +0.53(+2.50%)
Sep 23, 2015 21.25 22.05 20.87 21.24 1,733,817 +0.36(+1.75%)
Sep 22, 2015 20.68 21.03 20.44 20.87 2,086,364 +0.06(+0.27%)
Sep 21, 2015 21.83 21.83 20.77 20.82 2,088,629 -0.40(-1.90%)
Sep 18, 2015 21.05 21.99 21.05 21.22 2,375,535 -0.94(-4.22%)
Sep 17, 2015 21.42 22.62 21.41 22.16 1,931,275 +0.50(+2.30%)
Sep 16, 2015 22.39 22.59 21.14 21.66 2,509,108 -0.75(-3.36%)
Sep 15, 2015 22.53 22.66 21.94 22.41 1,545,934 +0.02(+0.11%)
Sep 14, 2015 23.81 23.89 22.20 22.39 1,850,802 -1.55(-6.49%)
Sep 11, 2015 23.77 24.25 23.38 23.94 1,733,834 +0.13(+0.53%)
Sep 10, 2015 23.71 24.11 23.28 23.81 1,473,098 +0.11(+0.47%)
Sep 09, 2015 23.79 24.19 23.52 23.70 2,477,645 +0.20(+0.84%)
Sep 08, 2015 22.97 23.55 22.64 23.50 1,283,778 +0.86(+3.78%)
Sep 04, 2015 22.50 22.65 22.65 22.65 1,808,723 -0.19(-0.83%)
Sep 03, 2015 22.70 23.50 22.57 22.84 1,796,591 -0.02(-0.07%)
Sep 02, 2015 24.16 24.16 22.35 22.85 1,442,507 +0.07(+0.31%)
Sep 01, 2015 22.96 23.19 22.54 22.78 2,071,967 -0.93(-3.91%)
Aug 31, 2015 22.93 23.80 22.72 23.71 1,722,805 +0.43(+1.84%)
Aug 28, 2015 23.15 23.70 22.66 23.28 3,394,331 +0.68(+3.02%)
Aug 27, 2015 23.55 23.61 21.86 22.60 2,484,475 -0.16(-0.70%)
Aug 26, 2015 22.77 22.89 21.60 22.76 2,372,277 +0.49(+2.21%)
Aug 25, 2015 23.82 23.82 22.22 22.27 2,080,570 -0.83(-3.60%)
Aug 24, 2015 24.33 24.33 22.81 23.10 3,908,010 -1.51(-6.12%)
Aug 21, 2015 27.08 27.17 24.20 24.61 4,650,631 -3.11(-11.24%)
Aug 20, 2015 27.60 28.51 27.60 27.72 969,450 -0.67(-2.37%)
Aug 19, 2015 28.49 28.77 27.88 28.39 1,145,211 -0.33(-1.16%)
Aug 18, 2015 28.75 29.00 28.35 28.73 1,368,602 -0.27(-0.93%)
Aug 17, 2015 27.74 29.16 27.46 29.00 1,988,856 +1.32(+4.78%)
Aug 14, 2015 27.76 28.16 27.24 27.67 1,442,593 -0.25(-0.91%)
Aug 13, 2015 28.48 29.26 27.75 27.93 1,937,027 -0.03(-0.11%)
Aug 12, 2015 27.04 28.04 26.74 27.96 2,768,759 +0.59(+2.17%)
Aug 11, 2015 26.01 27.55 25.68 27.36 2,657,445 +0.82(+3.07%)
Aug 10, 2015 25.21 26.62 25.12 26.55 1,612,205 +1.34(+5.31%)
Aug 07, 2015 25.03 25.38 24.61 25.21 1,572,862 +0.08(+0.32%)
Aug 06, 2015 24.15 25.26 24.15 25.13 1,629,896 +0.53(+2.16%)
Aug 05, 2015 24.78 24.86 24.19 24.60 2,184,200 +0.29(+1.19%)
Aug 04, 2015 24.04 24.56 23.83 24.31 1,377,761 +0.28(+1.18%)
Aug 03, 2015 24.79 25.05 23.87 24.02 2,084,002 -0.75(-3.04%)
Jul 31, 2015 23.39 25.02 23.39 24.78 3,164,799 +1.47(+6.30%)
Jul 30, 2015 23.49 24.67 22.96 23.31 2,748,148 -0.14(-0.60%)
Jul 29, 2015 23.33 23.58 22.79 23.45 2,018,613 +0.25(+1.08%)
Jul 28, 2015 22.83 23.53 22.63 23.20 1,497,725 +0.35(+1.51%)
Jul 27, 2015 23.11 23.36 22.67 22.85 1,197,148 -0.74(-3.13%)
Jul 24, 2015 23.52 23.77 23.27 23.59 1,298,433 +0.17(+0.74%)
Jul 23, 2015 24.08 24.34 23.36 23.42 1,208,804 -0.72(-2.99%)
Jul 22, 2015 24.10 24.33 23.76 24.14 1,149,291 -0.11(-0.45%)
Jul 21, 2015 24.24 24.72 24.10 24.25 1,221,894 +0.09(+0.36%)
Jul 20, 2015 24.45 24.47 24.00 24.17 1,288,485 -0.31(-1.28%)
Jul 17, 2015 24.66 24.68 24.19 24.48 1,546,752 -0.32(-1.30%)
Jul 16, 2015 24.20 24.90 24.18 24.80 1,523,220 +0.74(+3.07%)
Jul 15, 2015 25.03 25.15 23.70 24.06 1,789,880 -1.11(-4.43%)
Jul 14, 2015 24.70 25.30 24.70 25.18 2,153,330 +0.43(+1.74%)
Jul 13, 2015 24.93 25.19 24.60 24.75 2,238,508 +0.34(+1.38%)
Jul 10, 2015 23.55 24.70 23.49 24.41 2,234,623 +0.92(+3.91%)
Jul 09, 2015 23.71 24.02 23.47 23.49 1,964,203 -0.02(-0.07%)
Jul 08, 2015 24.02 24.23 23.05 23.51 2,729,856 -0.64(-2.63%)
Jul 07, 2015 23.71 24.28 23.33 24.14 2,279,979 +0.41(+1.72%)
Jul 06, 2015 23.15 23.82 23.02 23.73 3,162,895 +0.44(+1.89%)
Jul 02, 2015 22.96 23.29 23.29 23.29 1,989,420 +0.11(+0.47%)
Jul 01, 2015 23.51 23.51 22.53 23.18 2,574,857 +0.88(+3.94%)
Jun 30, 2015 22.23 22.71 22.15 22.31 2,244,903 +0.35(+1.57%)
Jun 29, 2015 22.06 22.45 21.95 21.96 1,532,205 -0.49(-2.20%)
Jun 26, 2015 22.43 22.85 22.31 22.45 2,717,458 +0.03(+0.14%)
Jun 25, 2015 22.58 22.64 22.32 22.42 1,465,505 -0.19(-0.83%)
Jun 24, 2015 22.60 22.89 22.43 22.61 1,486,189 -0.09(-0.41%)
Jun 23, 2015 22.71 23.06 22.49 22.71 1,911,502 +0.11(+0.49%)
Jun 22, 2015 22.99 23.32 22.54 22.60 1,907,085 -0.21(-0.93%)
Jun 19, 2015 23.70 23.78 22.68 22.81 4,741,533 -0.71(-3.04%)
Jun 18, 2015 20.68 25.12 20.67 23.52 7,367,684 +2.80(+13.52%)
Jun 17, 2015 20.63 21.18 20.50 20.72 1,381,877 +0.20(+0.96%)
Jun 16, 2015 20.56 20.88 20.41 20.52 1,409,417 -0.09(-0.46%)
Jun 15, 2015 20.81 20.85 20.57 20.62 1,119,290 -0.33(-1.57%)
Jun 12, 2015 21.32 21.32 20.87 20.95 931,014 -0.53(-2.45%)
Jun 11, 2015 21.03 21.69 20.92 21.47 1,232,241 +0.48(+2.28%)
Jun 10, 2015 20.91 21.54 20.91 20.99 1,858,298 +0.20(+0.98%)
Jun 09, 2015 21.32 21.40 20.78 20.79 1,867,020 -0.51(-2.40%)
Jun 08, 2015 21.16 21.36 20.99 21.30 1,855,210 +0.14(+0.67%)
Jun 05, 2015 20.49 21.36 20.42 21.16 2,291,422 +0.78(+3.85%)
Jun 04, 2015 20.30 20.50 20.12 20.37 1,563,639 -0.03(-0.15%)
Jun 03, 2015 20.50 20.62 20.08 20.41 1,930,447 -0.26(-1.25%)
Jun 02, 2015 20.75 20.85 20.44 20.67 1,583,314 -0.09(-0.45%)
Jun 01, 2015 21.03 21.12 20.74 20.76 1,397,269 -0.29(-1.38%)
May 29, 2015 20.92 21.34 20.73 21.05 2,969,461 -0.02(-0.11%)
May 28, 2015 21.10 21.30 20.95 21.07 1,383,669 -0.05(-0.26%)
May 27, 2015 21.08 21.45 20.88 21.13 2,055,069 +0.13(+0.64%)
May 26, 2015 21.40 21.49 20.92 20.99 1,360,448 -0.53(-2.48%)
May 22, 2015 21.29 21.53 21.53 21.53 1,043,127 +0.18(+0.85%)
May 21, 2015 21.54 21.54 21.19 21.35 1,538,156 -0.13(-0.58%)
May 20, 2015 21.64 21.73 21.29 21.47 1,119,684 -0.19(-0.87%)
May 19, 2015 21.87 21.95 21.38 21.66 1,300,659 -0.26(-1.18%)
May 18, 2015 21.73 22.02 21.54 21.92 1,115,073 +0.14(+0.65%)
May 15, 2015 22.00 22.00 21.72 21.78 1,099,430 -0.34(-1.53%)
May 14, 2015 21.61 22.15 21.54 22.12 1,586,074 +0.57(+2.62%)
May 13, 2015 21.23 21.60 20.87 21.55 1,393,532 +0.42(+1.97%)
May 12, 2015 21.47 21.59 21.03 21.14 1,225,077 -0.42(-1.97%)
May 11, 2015 21.72 21.74 21.13 21.56 1,827,614 -0.21(-0.97%)
May 08, 2015 21.64 21.91 21.06 21.77 1,557,579 +0.42(+1.99%)
May 07, 2015 21.27 21.54 20.98 21.35 1,567,026 +0.09(+0.44%)
May 06, 2015 21.54 21.66 21.10 21.25 2,358,692 -0.17(-0.80%)
May 05, 2015 21.56 21.56 21.15 21.42 3,190,843 -0.13(-0.61%)
May 04, 2015 22.32 22.38 21.46 21.56 2,159,106 -0.64(-2.87%)
May 01, 2015 22.03 22.30 21.76 22.19 2,178,830 +0.16(+0.74%)
Apr 30, 2015 22.35 22.94 21.20 22.03 3,784,572 -0.45(-2.00%)
Apr 29, 2015 22.89 22.90 22.25 22.48 2,520,186 -0.22(-0.96%)
Apr 28, 2015 23.18 23.30 22.67 22.70 1,464,953 -0.33(-1.42%)
Apr 27, 2015 23.11 23.24 22.79 23.02 1,845,766 +0.01(+0.03%)
Apr 24, 2015 22.42 23.07 22.32 23.02 1,262,333 +0.64(+2.84%)
Apr 23, 2015 23.17 23.17 22.12 22.38 1,512,134 -0.60(-2.60%)
Apr 22, 2015 22.63 23.04 22.39 22.98 1,997,251 +0.31(+1.37%)
Apr 21, 2015 21.99 22.74 21.98 22.67 2,723,424 +0.70(+3.18%)
Apr 20, 2015 21.94 22.19 21.80 21.97 1,548,428 +0.13(+0.60%)
Apr 17, 2015 22.03 22.08 21.63 21.84 1,324,199 -0.21(-0.95%)
Apr 16, 2015 21.74 22.21 21.65 22.05 1,596,725 +0.10(+0.46%)
Apr 15, 2015 22.10 22.52 21.67 21.94 1,686,082 -0.22(-0.98%)
Apr 14, 2015 22.05 22.29 21.85 22.16 1,309,163 +0.11(+0.49%)
Apr 13, 2015 22.82 22.88 21.88 22.05 2,896,207 -0.73(-3.20%)
Apr 10, 2015 22.71 23.02 22.65 22.78 1,704,312 +0.12(+0.55%)
Apr 09, 2015 23.17 23.30 22.55 22.66 2,883,153 -0.51(-2.21%)
Apr 08, 2015 23.18 23.47 23.05 23.17 2,595,674 -0.01(-0.03%)
Apr 07, 2015 24.61 24.67 22.78 23.18 5,817,059 -1.68(-6.75%)
Apr 06, 2015 25.02 25.27 24.47 24.86 2,201,571 -0.05(-0.19%)
Apr 02, 2015 26.21 24.90 24.90 24.90 2,835,418 -1.47(-5.59%)
Apr 01, 2015 26.44 26.87 26.28 26.38 1,815,398 +0.05(+0.18%)
Mar 31, 2015 26.27 26.83 26.20 26.33 1,437,054 -0.23(-0.85%)
Mar 30, 2015 25.62 26.61 25.62 26.56 2,719,760 +1.23(+4.87%)
Mar 27, 2015 25.56 25.73 25.03 25.32 1,658,504 -0.26(-1.00%)
Mar 26, 2015 26.28 26.28 25.45 25.58 1,826,883 -0.32(-1.23%)
Mar 25, 2015 25.06 26.25 25.06 25.90 2,218,290 +0.85(+3.38%)
Mar 24, 2015 24.95 25.42 24.75 25.05 1,428,991 +0.04(+0.16%)
Mar 23, 2015 25.03 25.53 25.00 25.01 1,953,155 +0.10(+0.41%)
Mar 20, 2015 24.79 25.07 24.63 24.91 2,542,723 +0.29(+1.17%)
Mar 19, 2015 24.29 24.82 24.03 24.62 1,158,521 +0.13(+0.54%)
Mar 18, 2015 23.96 24.70 23.88 24.49 1,166,176 +0.50(+2.07%)
Mar 17, 2015 23.92 24.04 23.46 23.99 1,223,268 +0.08(+0.32%)
Mar 16, 2015 23.34 23.98 23.12 23.92 1,509,835 +0.62(+2.67%)
Mar 13, 2015 22.92 23.37 22.64 23.30 1,583,393 +0.30(+1.32%)
Mar 12, 2015 23.31 23.54 22.87 22.99 1,597,295 -0.05(-0.20%)
Mar 11, 2015 22.67 23.07 22.34 23.04 2,248,438 +0.43(+1.89%)
Mar 10, 2015 22.41 22.64 21.31 22.61 3,289,978 -0.08(-0.34%)
Mar 09, 2015 22.98 23.57 22.68 22.69 4,596,935 -0.28(-1.22%)
Mar 06, 2015 23.56 23.82 22.75 22.97 1,399,911 -0.85(-3.58%)
Mar 05, 2015 23.78 24.05 23.57 23.82 845,644 +0.24(+1.02%)
Mar 04, 2015 23.90 23.82 23.48 23.58 1,425,972 -0.24(-1.01%)
Mar 03, 2015 23.53 23.97 23.47 23.82 1,783,196 +0.40(+1.72%)
Mar 02, 2015 24.23 24.52 23.41 23.42 2,438,560 -0.78(-3.21%)
Feb 27, 2015 24.82 25.17 24.16 24.20 2,202,799 -0.60(-2.41%)
Feb 26, 2015 24.51 24.87 24.30 24.79 1,952,481 +0.23(+0.92%)
Feb 25, 2015 24.34 24.69 24.26 24.57 886,986 +0.19(+0.76%)
Feb 24, 2015 24.65 24.67 24.19 24.38 821,806 -0.23(-0.91%)
Feb 23, 2015 23.71 24.65 23.71 24.61 1,950,802 +0.61(+2.56%)
Feb 20, 2015 23.73 24.07 23.57 23.99 1,794,039 +0.09(+0.36%)
Feb 19, 2015 22.81 24.14 22.78 23.91 2,220,604 +0.65(+2.80%)
Feb 18, 2015 22.79 23.29 22.75 23.26 3,605,475 +0.22(+0.93%)
Feb 17, 2015 23.18 23.62 22.96 23.04 3,495,271 -0.15(-0.66%)
Feb 13, 2015 23.06 23.20 23.20 23.20 2,801,875 +0.21(+0.90%)
Feb 12, 2015 22.29 23.13 21.51 22.99 3,171,753 +1.15(+5.24%)
Feb 11, 2015 22.10 22.36 21.70 21.84 2,432,564 -0.45(-2.00%)
Feb 10, 2015 22.05 22.34 21.76 22.29 1,738,027 +0.25(+1.15%)
Feb 09, 2015 21.93 22.40 21.88 22.03 1,829,632 +0.15(+0.70%)
Feb 06, 2015 22.06 22.34 21.64 21.88 1,840,538 -0.11(-0.49%)
Feb 05, 2015 22.06 22.12 21.53 21.99 1,611,344 +0.39(+1.82%)
Feb 04, 2015 21.83 22.11 21.27 21.60 2,476,722 -0.33(-1.51%)
Feb 03, 2015 21.40 22.01 21.10 21.93 5,867,529 +0.22(+0.99%)
Feb 02, 2015 21.70 22.07 21.29 21.71 1,847,459 +0.12(+0.53%)
Jan 30, 2015 21.16 21.97 20.95 21.60 1,718,111 +0.19(+0.90%)
Jan 29, 2015 20.91 21.80 20.85 21.40 2,725,865 -0.20(-0.92%)
Jan 28, 2015 21.30 21.76 20.92 21.60 2,224,127 +0.45(+2.11%)
Jan 27, 2015 20.86 21.36 20.65 21.16 1,248,796 +0.08(+0.36%)
Jan 26, 2015 21.04 21.34 20.80 21.08 1,595,798 +0.05(+0.26%)
Jan 23, 2015 20.28 21.24 20.05 21.03 2,596,848 +0.65(+3.17%)
Jan 22, 2015 19.76 20.47 19.20 20.38 3,195,343 +0.75(+3.80%)
Jan 21, 2015 19.03 19.70 18.96 19.64 1,495,804 +0.71(+3.74%)
Jan 20, 2015 18.79 18.98 18.40 18.93 1,553,775 +0.16(+0.86%)
Jan 16, 2015 17.91 18.77 17.62 18.77 2,617,401 +1.13(+6.41%)
Jan 15, 2015 18.66 18.66 17.59 17.64 3,587,423 -0.68(-3.69%)
Jan 14, 2015 18.23 18.45 17.66 18.31 2,318,813 -0.16(-0.87%)
Jan 13, 2015 19.11 19.34 18.27 18.48 2,534,063 -0.54(-2.83%)
Jan 12, 2015 19.28 19.30 18.43 19.01 1,555,786 -0.37(-1.90%)
Jan 09, 2015 19.50 19.59 19.06 19.38 1,840,627 -0.21(-1.06%)
Jan 08, 2015 18.97 19.65 18.82 19.59 2,662,392 +0.81(+4.30%)
Jan 07, 2015 19.02 19.29 18.58 18.78 1,721,640 -0.04(-0.20%)
Jan 06, 2015 19.78 19.78 18.77 18.82 2,716,571 -0.35(-1.84%)
Jan 05, 2015 20.24 20.26 19.14 19.18 2,392,060 -1.15(-5.67%)
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.