PBF Energy Inc (NY: PBF )

33.22 +0.15 (+0.45%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 25.94 27.07 25.10 26.84 2,895,412 +1.03(+4.01%)
Mar 30, 2016 26.75 26.99 25.42 25.80 2,585,806 -0.64(-2.42%)
Mar 29, 2016 25.96 26.48 25.69 26.44 1,465,758 +0.15(+0.55%)
Mar 28, 2016 26.19 26.45 25.64 26.30 1,269,329 +0.09(+0.34%)
Mar 24, 2016 25.21 26.21 26.21 26.21 1,589,874 +0.71(+2.79%)
Mar 23, 2016 26.91 26.72 25.30 25.50 1,594,279 -1.41(-5.26%)
Mar 22, 2016 25.61 26.95 25.61 26.91 1,676,443 +1.17(+4.55%)
Mar 21, 2016 25.68 26.01 25.51 25.74 1,031,806 +0.10(+0.38%)
Mar 18, 2016 25.37 25.66 25.05 25.64 2,041,621 +0.22(+0.86%)
Mar 17, 2016 26.02 26.16 24.96 25.43 1,965,387 -0.65(-2.48%)
Mar 16, 2016 25.01 26.16 24.85 26.07 1,809,661 +1.00(+4.00%)
Mar 15, 2016 24.83 25.10 23.95 25.07 1,603,128 -0.06(-0.23%)
Mar 14, 2016 25.31 25.66 24.58 25.13 1,421,943 -0.68(-2.63%)
Mar 11, 2016 25.76 25.95 24.75 25.80 1,237,278 +0.23(+0.92%)
Mar 10, 2016 25.83 25.93 24.72 25.57 2,215,062 -0.33(-1.28%)
Mar 09, 2016 24.88 26.21 24.88 25.90 1,965,607 +1.34(+5.46%)
Mar 08, 2016 25.30 25.44 24.39 24.56 1,630,908 -0.87(-3.40%)
Mar 07, 2016 25.62 25.72 24.97 25.43 2,003,765 -0.11(-0.44%)
Mar 04, 2016 26.69 26.69 25.32 25.54 2,014,228 -0.78(-2.95%)
Mar 03, 2016 25.24 26.34 24.58 26.31 1,700,005 +1.71(+6.93%)
Mar 02, 2016 24.82 25.31 24.17 24.61 1,688,032 -0.33(-1.33%)
Mar 01, 2016 24.27 25.03 23.33 24.94 2,620,830 +0.53(+2.15%)
Feb 29, 2016 23.61 24.59 23.44 24.41 1,901,641 +0.99(+4.21%)
Feb 26, 2016 24.25 24.52 23.42 23.43 1,811,268 -0.53(-2.23%)
Feb 25, 2016 23.90 24.46 23.26 23.96 2,680,897 +0.05(+0.20%)
Feb 24, 2016 21.67 23.95 21.56 23.91 3,252,971 +1.79(+8.11%)
Feb 23, 2016 22.93 23.10 22.02 22.12 3,098,489 -0.93(-4.03%)
Feb 22, 2016 21.83 23.08 21.83 23.05 2,325,907 +1.38(+6.38%)
Feb 19, 2016 20.70 21.67 20.70 21.67 1,947,235 +0.64(+3.04%)
Feb 18, 2016 22.45 22.77 20.99 21.03 3,291,232 -1.34(-6.00%)
Feb 17, 2016 23.02 23.12 22.22 22.37 2,851,078 -0.27(-1.20%)
Feb 16, 2016 23.66 23.95 22.42 22.64 2,483,693 -0.66(-2.81%)
Feb 12, 2016 23.17 23.30 23.30 23.30 3,357,142 +0.66(+2.93%)
Feb 11, 2016 22.23 22.94 20.59 22.63 4,474,001 +0.01(+0.04%)
Feb 10, 2016 22.19 23.05 21.51 22.63 3,182,569 +0.51(+2.31%)
Feb 09, 2016 22.01 22.43 21.67 22.11 2,893,772 +0.21(+0.95%)
Feb 08, 2016 22.95 22.95 21.33 21.91 3,238,938 -1.88(-7.90%)
Feb 05, 2016 24.66 24.77 23.57 23.78 3,160,289 -1.07(-4.31%)
Feb 04, 2016 24.22 25.98 23.59 24.86 4,204,017 +0.53(+2.17%)
Feb 03, 2016 25.51 25.53 23.44 24.33 3,363,855 -1.02(-4.04%)
Feb 02, 2016 26.00 26.25 25.12 25.35 3,303,292 -2.18(-7.90%)
Feb 01, 2016 27.61 28.08 26.91 27.53 1,573,784 -0.46(-1.63%)
Jan 29, 2016 27.12 27.98 26.94 27.98 1,834,740 +0.86(+3.18%)
Jan 28, 2016 28.37 28.40 26.39 27.12 1,995,493 +0.35(+1.31%)
Jan 27, 2016 27.72 28.37 26.58 26.77 2,439,130 -1.02(-3.68%)
Jan 26, 2016 27.65 28.66 27.44 27.79 2,085,345 +0.51(+1.88%)
Jan 25, 2016 28.25 29.12 27.23 27.28 1,944,439 -1.14(-4.02%)
Jan 22, 2016 27.92 29.24 27.86 28.42 2,672,280 +1.50(+5.55%)
Jan 21, 2016 27.37 27.67 26.40 26.93 2,383,029 -0.44(-1.61%)
Jan 20, 2016 26.88 27.88 25.88 27.37 2,797,793 -0.24(-0.87%)
Jan 19, 2016 27.99 28.63 27.43 27.61 1,883,401 -0.10(-0.35%)
Jan 15, 2016 27.13 27.70 27.70 27.70 2,652,053 -0.22(-0.80%)
Jan 14, 2016 26.18 28.02 25.73 27.93 2,706,653 +1.86(+7.12%)
Jan 13, 2016 30.10 30.59 25.75 26.07 3,356,703 -3.91(-13.04%)
Jan 12, 2016 29.55 30.29 29.14 29.98 1,768,502 +0.59(+2.01%)
Jan 11, 2016 29.28 29.53 28.29 29.39 1,757,579 +0.28(+0.96%)
Jan 08, 2016 29.74 29.93 28.86 29.11 2,469,698 -0.56(-1.89%)
Jan 07, 2016 28.21 29.84 28.01 29.67 2,142,496 +0.37(+1.26%)
Jan 06, 2016 29.15 30.61 29.06 29.30 2,801,983 -0.82(-2.73%)
Jan 05, 2016 28.46 30.18 28.23 30.13 2,683,680 +1.78(+6.29%)
Jan 04, 2016 28.86 29.24 27.82 28.34 3,304,174 -1.10(-3.72%)
Dec 31, 2015 29.34 29.44 29.44 29.44 1,316,148 -0.08(-0.27%)
Dec 30, 2015 29.23 29.95 28.98 29.52 1,162,500 +0.25(+0.85%)
Dec 29, 2015 29.08 29.30 28.58 29.27 915,936 +0.51(+1.78%)
Dec 28, 2015 29.12 29.12 28.37 28.76 1,587,547 -0.61(-2.07%)
Dec 24, 2015 29.10 29.37 29.37 29.37 811,120 +0.13(+0.44%)
Dec 23, 2015 29.73 29.73 28.71 29.24 1,447,549 +0.12(+0.41%)
Dec 22, 2015 28.86 29.55 28.76 29.12 1,062,501 +0.34(+1.17%)
Dec 21, 2015 28.40 29.04 28.38 28.78 1,226,336 +0.25(+0.87%)
Dec 18, 2015 29.26 29.38 28.51 28.54 3,101,150 -0.97(-3.28%)
Dec 17, 2015 28.90 30.05 28.62 29.50 5,490,928 +0.81(+2.82%)
Dec 16, 2015 27.40 28.83 27.40 28.70 2,481,468 +1.12(+4.06%)
Dec 15, 2015 27.74 28.06 26.72 27.58 3,667,252 +0.30(+1.11%)
Dec 14, 2015 28.41 28.59 27.20 27.27 3,766,767 -1.66(-5.75%)
Dec 11, 2015 29.17 29.59 28.42 28.94 2,657,038 -0.86(-2.90%)
Dec 10, 2015 29.99 30.13 29.42 29.80 2,564,508 -0.20(-0.67%)
Dec 09, 2015 30.40 30.73 29.52 30.00 2,647,280 -0.47(-1.55%)
Dec 08, 2015 29.30 30.77 28.92 30.47 3,287,495 -0.01(-0.03%)
Dec 07, 2015 30.33 30.66 29.72 30.48 2,990,816 -0.47(-1.52%)
Dec 04, 2015 30.65 31.12 30.01 30.95 2,180,056 +0.22(+0.70%)
Dec 03, 2015 32.12 32.12 30.45 30.73 2,255,182 -1.14(-3.56%)
Dec 02, 2015 32.20 32.57 31.37 31.87 2,413,156 -0.46(-1.43%)
Dec 01, 2015 32.57 32.76 31.62 32.33 2,020,454 -0.05(-0.15%)
Nov 30, 2015 33.33 33.39 32.28 32.38 2,093,029 -0.79(-2.39%)
Nov 27, 2015 32.73 33.30 32.69 33.17 1,016,341 +0.15(+0.46%)
Nov 25, 2015 32.58 33.02 33.02 33.02 1,775,287 +0.28(+0.85%)
Nov 24, 2015 32.09 33.01 31.66 32.74 2,742,971 +0.66(+2.04%)
Nov 23, 2015 30.77 32.12 30.77 32.09 2,874,941 +1.48(+4.83%)
Nov 20, 2015 30.41 31.06 30.33 30.61 2,159,623 +0.18(+0.58%)
Nov 19, 2015 30.41 30.76 29.86 30.43 1,874,496 -0.08(-0.26%)
Nov 18, 2015 28.71 30.79 28.71 30.51 4,960,350 +1.66(+5.77%)
Nov 17, 2015 27.55 28.92 26.86 28.85 3,438,197 +1.35(+4.92%)
Nov 16, 2015 27.25 27.54 26.62 27.50 1,681,800 +0.30(+1.09%)
Nov 13, 2015 26.97 27.37 26.62 27.20 1,659,075 +0.14(+0.50%)
Nov 12, 2015 28.20 28.30 26.82 27.06 2,209,013 -1.52(-5.32%)
Nov 11, 2015 28.86 29.26 28.35 28.58 1,803,727 -0.19(-0.67%)
Nov 10, 2015 28.40 28.84 27.94 28.78 1,495,933 +0.34(+1.21%)
Nov 09, 2015 28.56 28.77 27.99 28.43 1,794,997 +0.03(+0.11%)
Nov 06, 2015 27.72 28.42 27.68 28.40 2,137,617 +0.42(+1.52%)
Nov 05, 2015 27.70 28.25 27.59 27.98 1,563,732 +0.13(+0.46%)
Nov 04, 2015 27.80 28.23 27.47 27.85 2,134,804 -0.10(-0.34%)
Nov 03, 2015 27.23 28.05 27.04 27.94 2,122,248 +0.62(+2.26%)
Nov 02, 2015 26.76 27.64 26.67 27.32 2,697,315 +0.36(+1.35%)
Oct 30, 2015 26.68 27.16 25.88 26.96 3,715,483 +0.40(+1.52%)
Oct 29, 2015 25.94 26.60 25.16 26.56 3,779,873 +1.17(+4.59%)
Oct 28, 2015 24.56 25.44 24.42 25.39 2,738,023 +0.90(+3.66%)
Oct 27, 2015 24.09 24.64 24.09 24.49 1,937,984 +0.24(+0.98%)
Oct 26, 2015 23.99 24.58 23.76 24.26 2,490,001 +0.29(+1.19%)
Oct 23, 2015 24.01 24.38 23.59 23.97 1,696,180 +0.14(+0.60%)
Oct 22, 2015 24.03 24.33 23.55 23.83 2,635,712 +0.00(+0.00%)
Oct 21, 2015 24.50 24.63 23.74 23.83 2,822,954 -0.64(-2.62%)
Oct 20, 2015 25.10 25.14 23.81 24.47 3,281,930 -0.99(-3.89%)
Oct 19, 2015 26.37 26.51 25.40 25.46 1,487,814 -1.23(-4.60%)
Oct 16, 2015 26.43 26.94 25.76 26.69 2,041,467 +0.19(+0.72%)
Oct 15, 2015 25.61 26.52 25.10 26.50 2,779,322 +0.99(+3.89%)
Oct 14, 2015 25.69 26.33 25.34 25.51 2,840,363 -0.02(-0.06%)
Oct 13, 2015 26.34 26.34 25.16 25.52 2,683,786 -0.89(-3.36%)
Oct 12, 2015 26.86 26.93 26.17 26.41 2,094,389 +0.29(+1.09%)
Oct 09, 2015 26.79 26.95 25.77 26.13 2,771,887 -0.68(-2.54%)
Oct 08, 2015 25.06 26.96 24.97 26.81 4,168,828 +1.50(+5.92%)
Oct 07, 2015 25.37 25.65 24.04 25.31 13,129,099 -0.11(-0.44%)
Oct 06, 2015 24.44 26.62 24.16 25.42 8,873,165 +0.58(+2.33%)
Oct 05, 2015 24.50 25.14 24.35 24.84 2,221,231 +0.51(+2.09%)
Oct 02, 2015 24.60 24.89 24.00 24.33 3,907,627 -0.56(-2.26%)
Oct 01, 2015 24.02 25.67 23.99 24.90 8,711,763 +2.51(+11.23%)
Sep 30, 2015 22.03 22.62 21.76 22.38 2,083,476 +0.48(+2.21%)
Sep 29, 2015 21.65 22.48 21.43 21.90 2,535,226 +0.46(+2.14%)
Sep 28, 2015 22.15 22.58 21.23 21.44 2,401,487 -0.95(-4.25%)
Sep 25, 2015 21.83 22.43 21.23 22.39 2,033,213 +0.61(+2.80%)
Sep 24, 2015 21.15 22.01 21.03 21.78 1,740,776 +0.53(+2.50%)
Sep 23, 2015 21.27 22.07 20.89 21.25 1,732,749 +0.36(+1.75%)
Sep 22, 2015 20.70 21.04 20.46 20.89 2,085,078 +0.06(+0.27%)
Sep 21, 2015 21.85 21.85 20.78 20.83 2,087,342 -0.40(-1.90%)
Sep 18, 2015 21.06 22.00 21.06 21.23 2,374,071 -0.94(-4.22%)
Sep 17, 2015 21.43 22.64 21.42 22.17 1,930,085 +0.50(+2.30%)
Sep 16, 2015 22.41 22.61 21.16 21.67 2,507,561 -0.75(-3.36%)
Sep 15, 2015 22.54 22.67 21.96 22.42 1,544,981 +0.02(+0.11%)
Sep 14, 2015 23.83 23.91 22.21 22.40 1,849,661 -1.55(-6.49%)
Sep 11, 2015 23.78 24.26 23.39 23.95 1,732,765 +0.13(+0.53%)
Sep 10, 2015 23.72 24.13 23.30 23.83 1,472,190 +0.11(+0.47%)
Sep 09, 2015 23.80 24.21 23.53 23.72 2,476,118 +0.20(+0.84%)
Sep 08, 2015 22.99 23.57 22.65 23.52 1,282,987 +0.86(+3.78%)
Sep 04, 2015 22.51 22.66 22.66 22.66 1,807,608 -0.19(-0.83%)
Sep 03, 2015 22.72 23.51 22.58 22.85 1,795,483 -0.02(-0.07%)
Sep 02, 2015 24.18 24.18 22.36 22.87 1,441,618 +0.07(+0.31%)
Sep 01, 2015 22.97 23.20 22.55 22.80 2,070,689 -0.93(-3.91%)
Aug 31, 2015 22.94 23.82 22.73 23.72 1,721,743 +0.43(+1.84%)
Aug 28, 2015 23.16 23.72 22.67 23.30 3,392,239 +0.68(+3.02%)
Aug 27, 2015 23.57 23.62 21.88 22.61 2,482,944 -0.16(-0.70%)
Aug 26, 2015 22.79 22.91 21.62 22.77 2,370,815 +0.49(+2.21%)
Aug 25, 2015 23.84 23.84 22.23 22.28 2,079,288 -0.83(-3.60%)
Aug 24, 2015 24.34 24.34 22.82 23.11 3,905,601 -1.51(-6.12%)
Aug 21, 2015 27.09 27.19 24.22 24.62 4,647,765 -3.12(-11.23%)
Aug 20, 2015 27.62 28.53 27.62 27.74 968,853 -0.67(-2.37%)
Aug 19, 2015 28.51 28.79 27.90 28.41 1,144,505 -0.33(-1.16%)
Aug 18, 2015 28.77 29.01 28.37 28.74 1,367,759 -0.27(-0.93%)
Aug 17, 2015 27.75 29.18 27.48 29.01 1,987,630 +1.32(+4.78%)
Aug 14, 2015 27.78 28.18 27.26 27.69 1,441,704 -0.25(-0.91%)
Aug 13, 2015 28.50 29.28 27.77 27.94 1,935,833 -0.03(-0.11%)
Aug 12, 2015 27.05 28.05 26.76 27.97 2,767,052 +0.59(+2.17%)
Aug 11, 2015 26.02 27.56 25.70 27.38 2,655,807 +0.82(+3.07%)
Aug 10, 2015 25.22 26.63 25.14 26.56 1,611,212 +1.34(+5.31%)
Aug 07, 2015 25.04 25.40 24.62 25.22 1,571,893 +0.08(+0.32%)
Aug 06, 2015 24.17 25.28 24.16 25.14 1,628,892 +0.53(+2.16%)
Aug 05, 2015 24.79 24.88 24.20 24.61 2,182,853 +0.29(+1.19%)
Aug 04, 2015 24.05 24.57 23.84 24.32 1,376,911 +0.28(+1.18%)
Aug 03, 2015 24.81 25.07 23.88 24.04 2,082,718 -0.75(-3.04%)
Jul 31, 2015 23.40 25.04 23.40 24.79 3,162,848 +1.47(+6.30%)
Jul 30, 2015 23.51 24.68 22.97 23.32 2,746,454 -0.14(-0.60%)
Jul 29, 2015 23.35 23.59 22.81 23.47 2,017,368 +0.25(+1.08%)
Jul 28, 2015 22.85 23.54 22.64 23.21 1,496,801 +0.35(+1.51%)
Jul 27, 2015 23.13 23.38 22.68 22.87 1,196,410 -0.74(-3.13%)
Jul 24, 2015 23.54 23.78 23.29 23.61 1,297,633 +0.17(+0.74%)
Jul 23, 2015 24.09 24.35 23.38 23.43 1,208,059 -0.72(-2.99%)
Jul 22, 2015 24.12 24.35 23.77 24.16 1,148,582 -0.11(-0.45%)
Jul 21, 2015 24.25 24.74 24.11 24.27 1,221,141 +0.09(+0.36%)
Jul 20, 2015 24.46 24.48 24.02 24.18 1,287,691 -0.31(-1.28%)
Jul 17, 2015 24.68 24.70 24.20 24.49 1,545,798 -0.32(-1.30%)
Jul 16, 2015 24.21 24.91 24.20 24.82 1,522,281 +0.74(+3.07%)
Jul 15, 2015 25.04 25.17 23.72 24.08 1,788,777 -1.12(-4.43%)
Jul 14, 2015 24.71 25.32 24.71 25.19 2,152,003 +0.43(+1.74%)
Jul 13, 2015 24.94 25.21 24.61 24.76 2,237,128 +0.34(+1.38%)
Jul 10, 2015 23.56 24.71 23.51 24.42 2,233,246 +0.92(+3.91%)
Jul 09, 2015 23.73 24.04 23.49 23.51 1,962,992 -0.02(-0.07%)
Jul 08, 2015 24.04 24.24 23.07 23.52 2,728,173 -0.64(-2.63%)
Jul 07, 2015 23.73 24.29 23.35 24.16 2,278,574 +0.41(+1.72%)
Jul 06, 2015 23.17 23.83 23.03 23.75 3,160,946 +0.44(+1.89%)
Jul 02, 2015 22.97 23.31 23.31 23.31 1,988,194 +0.11(+0.47%)
Jul 01, 2015 23.52 23.52 22.55 23.20 2,573,270 +0.88(+3.94%)
Jun 30, 2015 22.24 22.72 22.16 22.32 2,243,519 +0.35(+1.57%)
Jun 29, 2015 22.08 22.47 21.97 21.97 1,531,260 -0.49(-2.20%)
Jun 26, 2015 22.44 22.86 22.32 22.47 2,715,783 +0.03(+0.14%)
Jun 25, 2015 22.59 22.65 22.33 22.44 1,464,601 -0.19(-0.83%)
Jun 24, 2015 22.62 22.90 22.45 22.63 1,485,273 -0.09(-0.42%)
Jun 23, 2015 22.72 23.07 22.51 22.72 1,910,324 +0.11(+0.49%)
Jun 22, 2015 23.00 23.33 22.55 22.61 1,905,909 -0.21(-0.93%)
Jun 19, 2015 23.72 23.79 22.70 22.82 4,738,610 -0.71(-3.04%)
Jun 18, 2015 20.69 25.13 20.69 23.54 7,363,142 +2.80(+13.52%)
Jun 17, 2015 20.65 21.19 20.51 20.73 1,381,025 +0.20(+0.96%)
Jun 16, 2015 20.58 20.90 20.42 20.54 1,408,549 -0.09(-0.46%)
Jun 15, 2015 20.82 20.87 20.58 20.63 1,118,600 -0.33(-1.57%)
Jun 12, 2015 21.34 21.34 20.88 20.96 930,440 -0.53(-2.45%)
Jun 11, 2015 21.05 21.70 20.93 21.49 1,231,482 +0.48(+2.28%)
Jun 10, 2015 20.92 21.55 20.92 21.01 1,857,153 +0.20(+0.98%)
Jun 09, 2015 21.34 21.42 20.80 20.80 1,865,869 -0.51(-2.40%)
Jun 08, 2015 21.17 21.37 21.01 21.31 1,854,066 +0.14(+0.67%)
Jun 05, 2015 20.51 21.37 20.43 21.17 2,290,010 +0.79(+3.85%)
Jun 04, 2015 20.32 20.51 20.14 20.39 1,562,675 -0.03(-0.15%)
Jun 03, 2015 20.51 20.64 20.09 20.42 1,929,257 -0.26(-1.25%)
Jun 02, 2015 20.76 20.86 20.45 20.68 1,582,338 -0.09(-0.45%)
Jun 01, 2015 21.04 21.13 20.76 20.77 1,396,407 -0.29(-1.38%)
May 29, 2015 20.94 21.35 20.74 21.06 2,967,631 -0.02(-0.11%)
May 28, 2015 21.11 21.31 20.96 21.09 1,382,816 -0.05(-0.26%)
May 27, 2015 21.09 21.46 20.90 21.14 2,053,803 +0.13(+0.64%)
May 26, 2015 21.41 21.50 20.94 21.01 1,359,609 -0.53(-2.48%)
May 22, 2015 21.30 21.54 21.54 21.54 1,042,484 +0.18(+0.85%)
May 21, 2015 21.55 21.55 21.20 21.36 1,537,208 -0.13(-0.59%)
May 20, 2015 21.65 21.75 21.31 21.49 1,118,994 -0.19(-0.87%)
May 19, 2015 21.88 21.96 21.39 21.68 1,299,858 -0.26(-1.18%)
May 18, 2015 21.75 22.03 21.56 21.93 1,114,385 +0.14(+0.65%)
May 15, 2015 22.01 22.01 21.74 21.79 1,098,753 -0.34(-1.53%)
May 14, 2015 21.62 22.16 21.56 22.13 1,585,096 +0.57(+2.62%)
May 13, 2015 21.24 21.61 20.88 21.57 1,392,673 +0.42(+1.97%)
May 12, 2015 21.48 21.60 21.05 21.15 1,224,322 -0.42(-1.97%)
May 11, 2015 21.74 21.75 21.14 21.57 1,826,487 -0.21(-0.97%)
May 08, 2015 21.65 21.93 21.07 21.79 1,556,619 +0.42(+1.99%)
May 07, 2015 21.28 21.55 20.99 21.36 1,566,060 +0.09(+0.44%)
May 06, 2015 21.55 21.67 21.11 21.27 2,357,238 -0.17(-0.80%)
May 05, 2015 21.57 21.57 21.16 21.44 3,188,876 -0.13(-0.61%)
May 04, 2015 22.33 22.39 21.48 21.57 2,157,775 -0.64(-2.87%)
May 01, 2015 22.04 22.32 21.77 22.21 2,177,487 +0.16(+0.74%)
Apr 30, 2015 22.36 22.95 21.21 22.04 3,782,239 -0.45(-2.00%)
Apr 29, 2015 22.91 22.91 22.26 22.49 2,518,632 -0.22(-0.96%)
Apr 28, 2015 23.19 23.31 22.69 22.71 1,464,050 -0.33(-1.42%)
Apr 27, 2015 23.12 23.26 22.80 23.04 1,844,628 +0.01(+0.03%)
Apr 24, 2015 22.43 23.08 22.33 23.03 1,261,555 +0.64(+2.84%)
Apr 23, 2015 23.19 23.19 22.13 22.39 1,511,202 -0.60(-2.60%)
Apr 22, 2015 22.64 23.05 22.40 22.99 1,996,020 +0.31(+1.37%)
Apr 21, 2015 22.00 22.75 21.99 22.68 2,721,745 +0.70(+3.18%)
Apr 20, 2015 21.95 22.21 21.81 21.98 1,547,473 +0.13(+0.60%)
Apr 17, 2015 22.04 22.09 21.65 21.85 1,323,383 -0.21(-0.95%)
Apr 16, 2015 21.75 22.22 21.66 22.06 1,595,741 +0.10(+0.46%)
Apr 15, 2015 22.11 22.53 21.68 21.96 1,685,042 -0.22(-0.98%)
Apr 14, 2015 22.06 22.31 21.86 22.18 1,308,356 +0.11(+0.49%)
Apr 13, 2015 22.84 22.90 21.90 22.07 2,894,421 -0.73(-3.20%)
Apr 10, 2015 22.73 23.04 22.66 22.80 1,703,261 +0.12(+0.55%)
Apr 09, 2015 23.19 23.32 22.56 22.67 2,881,375 -0.51(-2.21%)
Apr 08, 2015 23.19 23.48 23.06 23.19 2,594,074 -0.01(-0.03%)
Apr 07, 2015 24.62 24.68 22.80 23.19 5,813,473 -1.68(-6.75%)
Apr 06, 2015 25.03 25.28 24.48 24.87 2,200,214 -0.05(-0.19%)
Apr 02, 2015 26.23 24.92 24.92 24.92 2,833,670 -1.48(-5.59%)
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.