PBF Energy Inc (NY: PBF )

57.57 +1.49 (+2.66%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 12.46 12.79 12.38 12.54 1,483,894 -0.02(-0.15%)
Dec 30, 2021 12.90 13.15 12.55 12.56 1,546,956 -0.29(-2.26%)
Dec 29, 2021 12.48 13.01 12.37 12.85 2,288,781 +0.29(+2.31%)
Dec 28, 2021 12.49 12.88 12.37 12.56 2,182,056 +0.05(+0.39%)
Dec 27, 2021 11.90 12.51 11.59 12.51 1,949,711 +0.59(+4.95%)
Dec 23, 2021 12.29 12.57 11.91 11.92 2,263,720 -0.11(-0.88%)
Dec 22, 2021 12.13 12.35 11.83 12.03 2,420,650 -0.07(-0.56%)
Dec 21, 2021 11.48 12.25 11.47 12.09 4,754,636 +0.90(+8.03%)
Dec 20, 2021 10.51 11.21 10.23 11.19 3,362,876 +0.11(+0.96%)
Dec 17, 2021 10.69 11.12 10.36 11.09 5,170,105 +0.18(+1.68%)
Dec 16, 2021 11.62 11.68 10.84 10.90 2,407,534 -0.45(-4.00%)
Dec 15, 2021 11.26 11.47 10.84 11.36 3,049,049 -0.10(-0.84%)
Dec 14, 2021 11.52 12.17 11.35 11.46 2,331,770 -0.30(-2.55%)
Dec 13, 2021 12.10 12.21 11.65 11.76 2,187,079 -0.61(-4.93%)
Dec 10, 2021 12.33 12.38 11.71 12.36 2,296,326 +0.33(+2.73%)
Dec 09, 2021 12.20 12.32 11.77 12.04 3,061,071 -0.52(-4.16%)
Dec 08, 2021 13.09 13.30 12.52 12.56 3,234,594 -0.45(-3.49%)
Dec 07, 2021 13.27 14.16 12.91 13.01 6,551,253 +0.09(+0.67%)
Dec 06, 2021 12.63 13.26 12.31 12.93 2,255,614 +0.67(+5.44%)
Dec 03, 2021 13.12 13.24 12.06 12.26 5,054,161 -0.44(-3.50%)
Dec 02, 2021 11.65 12.93 11.60 12.70 3,283,493 +0.93(+7.88%)
Dec 01, 2021 12.68 12.88 11.75 11.77 4,606,815 -0.34(-2.79%)
Nov 30, 2021 11.60 12.29 11.38 12.11 4,083,503 +0.10(+0.80%)
Nov 29, 2021 12.32 12.66 11.65 12.02 2,620,215 +0.19(+1.64%)
Nov 26, 2021 11.91 11.99 11.21 11.82 3,571,874 -1.36(-10.34%)
Nov 24, 2021 12.86 13.38 12.86 13.19 1,749,602 +0.14(+1.11%)
Nov 23, 2021 12.85 13.47 12.82 13.04 3,116,772 +0.49(+3.93%)
Nov 22, 2021 12.38 13.00 12.26 12.55 3,768,215 +0.20(+1.65%)
Nov 19, 2021 12.72 12.94 12.11 12.35 4,169,972 -1.10(-8.20%)
Nov 18, 2021 13.28 13.98 13.37 13.45 3,661,339 +0.05(+0.36%)
Nov 17, 2021 14.84 14.95 13.26 13.40 3,963,732 -1.65(-10.98%)
Nov 16, 2021 14.90 15.28 14.48 15.05 3,527,937 +0.15(+1.04%)
Nov 15, 2021 14.93 15.30 14.66 14.90 3,048,218 -0.08(-0.52%)
Nov 12, 2021 14.26 15.20 14.11 14.97 3,484,922 +0.55(+3.82%)
Nov 11, 2021 14.50 14.85 14.37 14.42 1,740,267 -0.04(-0.27%)
Nov 10, 2021 14.86 14.34 14.46 2,093,697 -0.72(-4.71%)
Nov 09, 2021 14.83 15.27 14.50 15.18 2,548,086 +0.47(+3.22%)
Nov 08, 2021 14.35 14.87 14.35 14.70 2,967,769 +0.49(+3.47%)
Nov 05, 2021 13.86 14.38 13.72 14.21 3,420,971 +0.65(+4.78%)
Nov 04, 2021 14.09 14.14 13.34 13.56 2,829,036 -0.06(-0.43%)
Nov 03, 2021 13.77 14.32 13.53 13.62 4,233,403 -0.50(-3.56%)
Nov 02, 2021 14.39 14.68 13.75 14.12 4,296,898 -0.60(-4.07%)
Nov 01, 2021 14.48 15.37 14.91 14.72 4,470,304 +0.60(+4.24%)
Oct 29, 2021 15.06 15.07 13.81 14.12 3,487,855 -0.64(-4.32%)
Oct 28, 2021 14.60 15.91 14.42 14.76 3,960,379 +0.55(+3.88%)
Oct 27, 2021 14.73 14.92 13.91 14.21 3,289,030 -1.00(-6.55%)
Oct 26, 2021 15.54 15.21 2,336,696 -0.26(-1.69%)
Oct 25, 2021 15.24 15.64 15.14 15.47 2,449,363 +0.45(+3.03%)
Oct 22, 2021 14.94 15.12 14.31 15.01 2,772,986 +0.14(+0.98%)
Oct 21, 2021 14.83 15.34 14.71 14.87 2,676,539 -0.24(-1.60%)
Oct 20, 2021 14.75 15.20 14.59 15.11 2,802,832 -0.04(-0.26%)
Oct 19, 2021 15.04 15.31 14.87 15.15 2,508,777 +0.26(+1.75%)
Oct 18, 2021 15.44 15.74 14.67 14.89 3,340,439 -0.27(-1.79%)
Oct 15, 2021 15.46 15.71 15.00 15.16 2,711,436 -0.07(-0.44%)
Oct 14, 2021 14.52 15.34 14.52 15.23 4,166,426 +0.94(+6.56%)
Oct 13, 2021 13.98 14.34 13.48 14.29 3,002,330 +0.12(+0.82%)
Oct 12, 2021 13.88 14.43 13.72 14.17 2,671,987 +0.23(+1.66%)
Oct 11, 2021 14.16 14.36 13.83 13.94 3,401,724 +0.17(+1.26%)
Oct 08, 2021 14.00 14.39 13.51 13.77 5,924,565 -0.21(-1.52%)
Oct 07, 2021 13.34 14.06 13.22 13.98 3,619,721 +0.64(+4.78%)
Oct 06, 2021 12.62 13.46 12.22 13.34 5,309,840 +0.47(+3.68%)
Oct 05, 2021 14.10 14.19 12.61 12.87 11,414,704 -1.04(-7.50%)
Oct 04, 2021 13.45 13.93 13.24 13.91 7,726,863 +0.65(+4.88%)
Oct 01, 2021 12.64 13.43 12.56 13.26 3,686,209 +0.72(+5.78%)
Sep 30, 2021 12.28 12.68 11.98 12.54 4,676,543 +0.26(+2.13%)
Sep 29, 2021 12.88 12.90 12.09 12.28 6,461,337 -0.50(-3.93%)
Sep 28, 2021 13.78 13.89 12.78 12.78 8,139,076 -0.64(-4.75%)
Sep 27, 2021 12.17 13.66 12.17 13.42 8,597,803 +1.58(+13.31%)
Sep 24, 2021 11.75 12.01 11.48 11.84 5,927,366 -0.17(-1.45%)
Sep 23, 2021 10.98 12.07 10.75 12.02 6,341,493 +1.04(+9.52%)
Sep 22, 2021 10.19 11.36 10.09 10.97 10,813,920 +1.07(+10.84%)
Sep 21, 2021 9.706 9.933 9.300 9.899 4,262,927 +0.41(+4.28%)
Sep 20, 2021 9.667 9.764 9.290 9.493 6,347,501 -0.62(-6.12%)
Sep 17, 2021 9.706 10.13 9.701 10.11 11,621,168 +0.39(+3.98%)
Sep 16, 2021 9.841 9.894 9.561 9.725 4,191,559 -0.15(-1.57%)
Sep 15, 2021 9.658 10.14 9.658 9.880 5,333,672 +0.39(+4.07%)
Sep 14, 2021 10.20 10.26 9.411 9.493 10,185,344 -0.47(-4.75%)
Sep 13, 2021 9.426 10.07 9.358 9.967 4,507,385 +0.72(+7.73%)
Sep 10, 2021 9.426 9.426 8.962 9.252 4,880,040 +0.07(+0.74%)
Sep 09, 2021 9.029 9.387 8.923 9.184 3,340,723 -0.01(-0.11%)
Sep 08, 2021 9.948 10.04 9.174 9.194 2,827,468 -0.64(-6.49%)
Sep 07, 2021 9.223 10.06 9.218 9.832 3,529,745 +0.52(+5.61%)
Sep 03, 2021 9.416 9.672 9.068 9.310 5,988,434 -0.15(-1.63%)
Sep 02, 2021 9.542 9.812 9.382 9.464 2,925,187 +0.10(+1.03%)
Sep 01, 2021 10.05 10.24 9.179 9.368 4,895,521 -0.69(-6.83%)
Aug 31, 2021 9.861 10.29 9.784 10.05 3,257,132 +0.05(+0.48%)
Aug 30, 2021 10.49 10.66 9.890 10.01 3,684,511 -0.54(-5.13%)
Aug 27, 2021 9.841 10.94 9.841 10.55 7,114,678 +1.09(+11.55%)
Aug 26, 2021 9.290 9.551 9.078 9.455 5,019,023 -0.01(-0.10%)
Aug 25, 2021 9.078 9.701 8.942 9.464 3,901,082 +0.29(+3.16%)
Aug 24, 2021 8.846 9.300 8.826 9.174 4,147,707 +0.47(+5.44%)
Aug 23, 2021 8.430 8.855 8.430 8.701 5,705,204 +0.61(+7.53%)
Aug 20, 2021 7.134 8.193 6.999 8.092 11,076,356 +0.90(+12.50%)
Aug 19, 2021 7.521 7.636 7.047 7.192 5,394,388 -0.60(-7.69%)
Aug 18, 2021 8.179 8.314 7.773 7.792 4,024,440 -0.28(-3.47%)
Aug 17, 2021 8.024 8.386 8.024 8.072 3,677,136 -0.13(-1.53%)
Aug 16, 2021 8.430 8.459 8.009 8.198 3,869,414 -0.36(-4.18%)
Aug 13, 2021 8.855 9.078 8.536 8.556 3,058,838 -0.35(-3.91%)
Aug 12, 2021 8.749 9.020 8.701 8.904 3,357,748 -0.17(-1.92%)
Aug 11, 2021 8.884 9.126 8.691 9.078 2,643,507 +0.06(+0.64%)
Aug 10, 2021 8.884 9.068 8.730 9.020 2,517,557 +0.24(+2.75%)
Aug 09, 2021 8.836 8.864 8.527 8.778 2,665,495 -0.24(-2.68%)
Aug 06, 2021 9.377 9.445 8.923 9.020 2,827,761 +0.08(+0.86%)
Aug 05, 2021 8.710 9.339 8.633 8.942 5,292,359 +0.35(+4.05%)
Aug 04, 2021 8.701 9.019 8.546 8.594 3,921,705 -0.44(-4.92%)
Aug 03, 2021 8.739 9.121 8.604 9.039 4,850,763 +0.27(+3.09%)
Aug 02, 2021 8.788 9.377 8.643 8.768 3,924,244 -0.10(-1.09%)
Jul 30, 2021 9.039 9.252 8.701 8.865 4,122,417 -0.15(-1.71%)
Jul 29, 2021 9.474 9.551 8.831 9.020 5,441,954 -0.14(-1.48%)
Jul 28, 2021 8.865 9.310 8.778 9.155 5,512,362 +0.61(+7.13%)
Jul 27, 2021 8.788 9.039 8.440 8.546 5,527,876 -0.71(-7.63%)
Jul 26, 2021 8.768 9.474 8.710 9.252 3,577,899 +0.54(+6.22%)
Jul 23, 2021 9.087 9.087 8.527 8.710 5,093,718 -0.32(-3.53%)
Jul 22, 2021 9.213 9.667 8.966 9.029 8,661,714 -1.08(-10.71%)
Jul 21, 2021 9.571 10.38 9.571 10.11 6,085,411 +0.76(+8.17%)
Jul 20, 2021 9.580 9.706 9.116 9.348 7,770,212 +0.24(+2.65%)
Jul 19, 2021 9.000 9.372 8.768 9.107 5,612,333 -0.31(-3.29%)
Jul 16, 2021 10.60 10.63 9.290 9.416 6,208,379 -1.02(-9.73%)
Jul 15, 2021 10.35 10.87 10.01 10.43 4,851,683 -0.10(-0.92%)
Jul 14, 2021 11.43 11.76 10.43 10.53 6,440,163 -1.30(-10.96%)
Jul 13, 2021 12.22 12.22 11.64 11.82 5,179,174 -0.64(-5.12%)
Jul 12, 2021 12.65 12.84 12.34 12.46 2,375,409 -0.45(-3.52%)
Jul 09, 2021 12.99 13.21 12.74 12.92 3,374,995 +0.14(+1.14%)
Jul 08, 2021 12.63 13.28 12.45 12.77 2,767,736 -0.25(-1.93%)
Jul 07, 2021 13.13 13.29 12.50 13.02 3,850,659 -0.20(-1.53%)
Jul 06, 2021 13.89 14.00 12.96 13.22 3,606,465 -0.67(-4.80%)
Jul 02, 2021 14.56 14.56 13.83 13.89 2,972,501 -0.75(-5.15%)
Jul 01, 2021 15.31 15.51 14.62 14.65 1,844,231 -0.14(-0.98%)
Jun 30, 2021 14.36 15.06 14.26 14.79 2,640,008 +0.54(+3.80%)
Jun 29, 2021 14.75 15.03 14.21 14.25 2,447,148 -0.41(-2.77%)
Jun 28, 2021 15.81 15.91 14.48 14.66 3,503,642 -1.34(-8.40%)
Jun 25, 2021 15.71 17.11 15.41 16.00 5,203,105 +0.43(+2.73%)
Jun 24, 2021 15.56 15.66 15.13 15.57 2,209,580 -0.10(-0.62%)
Jun 23, 2021 16.14 16.24 15.62 15.67 1,918,083 -0.10(-0.61%)
Jun 22, 2021 15.54 16.02 15.25 15.77 2,674,403 +0.09(+0.55%)
Jun 21, 2021 14.69 15.70 14.62 15.68 2,318,670 +1.08(+7.42%)
Jun 18, 2021 15.19 15.29 13.58 14.60 3,745,257 -0.78(-5.09%)
Jun 17, 2021 16.74 16.85 15.29 15.38 3,700,058 -1.31(-7.82%)
Jun 16, 2021 16.44 16.89 15.79 16.69 2,683,659 +0.07(+0.41%)
Jun 15, 2021 16.54 17.10 16.40 16.62 1,773,242 +0.19(+1.18%)
Jun 14, 2021 17.06 17.34 16.36 16.42 1,990,835 -0.56(-3.30%)
Jun 11, 2021 16.76 17.29 16.60 16.99 2,681,750 +0.89(+5.52%)
Jun 10, 2021 16.36 16.70 15.62 16.10 2,393,095 +0.09(+0.54%)
Jun 09, 2021 17.19 17.21 15.97 16.01 4,005,716 -1.06(-6.23%)
Jun 08, 2021 17.09 17.46 16.58 17.07 1,718,467 -0.22(-1.29%)
Jun 07, 2021 17.18 17.49 17.13 17.29 1,953,404 +0.31(+1.82%)
Jun 04, 2021 17.39 17.52 16.73 16.99 2,023,102 -0.18(-1.07%)
Jun 03, 2021 17.56 17.99 17.15 17.17 2,772,566 -0.60(-3.37%)
Jun 02, 2021 16.82 17.84 16.31 17.77 3,686,863 +1.12(+6.74%)
Jun 01, 2021 15.98 16.74 15.98 16.65 3,750,296 +1.04(+6.69%)
May 28, 2021 15.67 15.85 15.49 15.60 1,954,249 +0.01(+0.06%)
May 27, 2021 14.83 15.83 14.83 15.59 3,618,897 +0.62(+4.13%)
May 26, 2021 14.46 15.23 14.39 14.97 2,626,549 +0.58(+4.03%)
May 25, 2021 15.21 15.21 14.33 14.39 2,423,927 -0.84(-5.52%)
May 24, 2021 15.13 15.37 14.78 15.24 1,700,713 +0.20(+1.35%)
May 21, 2021 14.83 15.40 14.68 15.03 2,552,854 +0.53(+3.67%)
May 20, 2021 14.22 14.70 13.66 14.50 3,169,365 +0.38(+2.67%)
May 19, 2021 14.42 14.59 13.53 14.12 5,040,384 -0.97(-6.41%)
May 18, 2021 15.31 15.87 15.05 15.09 2,767,220 -0.21(-1.39%)
May 17, 2021 14.75 15.32 14.50 15.30 3,312,840 +0.43(+2.86%)
May 14, 2021 14.69 15.22 14.49 14.88 3,473,141 +0.49(+3.43%)
May 13, 2021 15.52 15.98 14.23 14.38 4,637,554 -1.42(-8.99%)
May 12, 2021 15.81 16.57 15.61 15.81 3,072,487 +0.15(+0.99%)
May 11, 2021 15.31 15.95 15.06 15.65 2,879,658 -0.05(-0.31%)
May 10, 2021 16.66 17.14 15.69 15.70 4,249,914 -0.38(-2.35%)
May 07, 2021 15.26 16.16 15.05 16.08 2,660,510 +0.50(+3.23%)
May 06, 2021 16.04 16.13 15.38 15.57 2,359,159 -0.46(-2.89%)
May 05, 2021 15.51 16.05 14.99 16.04 3,416,792 +0.85(+5.60%)
May 04, 2021 15.76 15.95 14.87 15.19 3,111,181 -0.53(-3.38%)
May 03, 2021 14.13 15.92 14.05 15.72 5,980,343 +2.01(+14.67%)
Apr 30, 2021 13.64 14.43 13.53 13.71 3,171,827 -0.23(-1.66%)
Apr 29, 2021 14.30 14.94 13.76 13.94 4,201,957 +0.12(+0.84%)
Apr 28, 2021 13.08 13.97 12.75 13.82 4,091,157 +0.86(+6.64%)
Apr 27, 2021 12.83 13.02 12.44 12.96 2,273,751 +0.12(+0.90%)
Apr 26, 2021 12.55 12.88 12.33 12.85 1,669,665 +0.37(+2.94%)
Apr 23, 2021 12.23 12.66 12.15 12.48 2,113,517 +0.31(+2.54%)
Apr 22, 2021 12.59 12.80 12.07 12.17 1,970,426 -0.39(-3.08%)
Apr 21, 2021 11.81 12.64 11.66 12.56 2,469,236 +0.53(+4.42%)
Apr 20, 2021 12.80 12.90 11.62 12.03 4,171,543 -0.99(-7.58%)
Apr 19, 2021 13.34 13.61 12.83 13.01 2,376,784 -0.41(-3.03%)
Apr 16, 2021 13.71 14.11 13.32 13.42 1,648,754 -0.14(-1.00%)
Apr 15, 2021 13.68 13.90 13.16 13.55 2,029,747 -0.25(-1.82%)
Apr 14, 2021 13.10 14.39 13.10 13.80 3,598,028 +0.92(+7.13%)
Apr 13, 2021 12.55 12.94 12.41 12.89 2,571,776 +0.08(+0.60%)
Apr 12, 2021 13.58 14.10 12.73 12.81 3,031,271 -0.45(-3.43%)
Apr 09, 2021 13.74 13.87 13.21 13.26 1,864,843 -0.39(-2.83%)
Apr 08, 2021 13.93 13.99 13.29 13.65 2,565,778 -0.58(-4.08%)
Apr 07, 2021 14.57 14.61 13.82 14.23 2,181,377 -0.18(-1.27%)
Apr 06, 2021 14.68 15.45 14.29 14.41 2,313,150 -0.15(-1.06%)
Apr 05, 2021 14.94 15.06 14.29 14.57 3,036,995 -0.50(-3.34%)
Apr 01, 2021 13.81 15.12 13.74 15.07 2,802,437 +1.39(+10.18%)
Mar 31, 2021 13.55 14.04 13.35 13.68 2,933,760 +0.02(+0.14%)
Mar 30, 2021 13.44 14.08 13.42 13.66 1,893,964 +0.12(+0.86%)
Mar 29, 2021 13.46 14.09 13.35 13.54 2,157,108 -0.32(-2.30%)
Mar 26, 2021 14.28 14.55 13.51 13.86 3,495,599 -0.09(-0.62%)
Mar 25, 2021 12.55 13.97 12.22 13.95 5,598,878 +0.96(+7.37%)
Mar 24, 2021 13.54 13.97 12.97 12.99 3,825,944 -0.04(-0.30%)
Mar 23, 2021 13.03 13.74 12.65 13.03 4,208,358 -0.84(-6.06%)
Mar 22, 2021 14.02 14.04 13.45 13.87 3,311,983 -0.35(-2.45%)
Mar 19, 2021 13.94 14.75 13.57 14.22 6,303,726 +0.33(+2.37%)
Mar 18, 2021 16.13 16.18 13.76 13.89 6,539,585 -2.32(-14.31%)
Mar 17, 2021 16.60 16.88 15.84 16.21 4,500,931 -0.46(-2.78%)
Mar 16, 2021 17.40 17.59 16.53 16.68 3,025,895 -0.96(-5.43%)
Mar 15, 2021 17.96 18.12 17.01 17.63 2,653,273 -0.15(-0.87%)
Mar 12, 2021 17.30 18.16 17.08 17.79 3,453,809 +0.51(+2.97%)
Mar 11, 2021 16.58 17.75 16.41 17.28 5,092,722 +0.91(+5.55%)
Mar 10, 2021 15.38 16.65 15.38 16.37 5,779,022 +1.18(+7.77%)
Mar 09, 2021 16.44 16.68 15.18 15.19 6,489,631 -1.47(-8.82%)
Mar 08, 2021 16.43 16.87 15.54 16.66 5,640,197 +0.48(+2.99%)
Mar 05, 2021 15.96 16.38 15.01 16.17 5,297,344 +0.41(+2.57%)
Mar 04, 2021 15.74 16.42 15.08 15.77 7,774,782 +0.16(+1.05%)
Mar 03, 2021 14.97 16.35 14.96 15.60 6,623,296 +0.96(+6.53%)
Mar 02, 2021 14.26 15.10 14.16 14.65 4,013,563 +0.31(+2.16%)
Mar 01, 2021 14.25 14.60 13.91 14.34 3,966,552 +0.61(+4.44%)
Feb 26, 2021 14.30 14.49 12.46 13.73 7,292,834 -0.63(-4.38%)
Feb 25, 2021 14.79 15.13 14.11 14.36 7,399,415 -0.46(-3.13%)
Feb 24, 2021 14.24 14.97 13.84 14.82 5,897,877 +0.72(+5.07%)
Feb 23, 2021 13.73 14.31 12.77 14.10 6,148,529 +0.35(+2.53%)
Feb 22, 2021 13.13 14.26 12.89 13.76 7,130,079 +0.69(+5.25%)
Feb 19, 2021 11.59 13.19 11.50 13.07 7,646,087 +1.66(+14.58%)
Feb 18, 2021 11.41 11.58 10.78 11.41 5,453,576 -0.09(-0.76%)
Feb 17, 2021 11.24 11.51 10.89 11.49 4,766,533 +0.27(+2.41%)
Feb 16, 2021 10.70 11.45 10.54 11.22 9,136,517 +1.02(+10.05%)
Feb 12, 2021 9.377 10.28 9.300 10.20 8,116,022 +0.77(+8.21%)
Feb 11, 2021 8.865 10.28 8.788 9.426 11,014,496 +0.20(+2.20%)
Feb 10, 2021 9.184 9.406 8.749 9.223 8,310,120 +0.11(+1.17%)
Feb 09, 2021 9.890 9.948 9.087 9.116 8,759,038 -0.89(-8.89%)
Feb 08, 2021 9.426 10.18 9.329 10.01 6,209,725 +0.87(+9.52%)
Feb 05, 2021 9.232 9.503 8.962 9.136 3,986,222 +0.04(+0.43%)
Feb 04, 2021 9.281 9.474 8.788 9.097 4,334,532 +0.02(+0.21%)
Feb 03, 2021 8.391 9.252 8.391 9.078 5,532,302 +0.74(+8.93%)
Feb 02, 2021 8.411 9.039 8.198 8.333 6,218,321 +0.11(+1.29%)
Feb 01, 2021 8.556 8.556 7.918 8.227 6,545,050 +0.04(+0.47%)
Jan 29, 2021 9.377 9.957 8.063 8.188 9,973,728 -1.00(-10.84%)
Jan 28, 2021 10.77 11.64 8.778 9.184 13,767,406 -1.48(-13.87%)
Jan 27, 2021 7.840 13.19 7.802 10.66 27,902,300 +2.65(+33.05%)
Jan 26, 2021 8.343 8.585 7.947 8.014 6,644,976 -0.21(-2.59%)
Jan 25, 2021 7.831 8.241 7.540 8.227 6,704,380 +0.22(+2.78%)
Jan 22, 2021 7.666 8.019 7.628 8.005 3,643,831 -0.01(-0.12%)
Jan 21, 2021 8.246 8.353 7.603 8.014 6,994,675 -0.24(-2.93%)
Jan 20, 2021 8.411 8.565 7.869 8.256 5,498,955 -0.07(-0.81%)
Jan 19, 2021 8.034 8.401 7.937 8.324 5,923,823 +0.59(+7.62%)
Jan 15, 2021 7.869 8.179 7.511 7.734 7,060,401 -0.30(-3.73%)
Jan 14, 2021 7.192 8.043 7.144 8.034 10,591,100 +1.01(+14.31%)
Jan 13, 2021 7.289 7.560 6.989 7.028 4,585,128 -0.29(-3.96%)
Jan 12, 2021 6.709 7.318 6.496 7.318 7,990,946 +0.68(+10.19%)
Jan 11, 2021 6.177 6.767 6.023 6.641 6,969,138 +0.28(+4.41%)
Jan 08, 2021 6.844 6.844 6.284 6.361 8,491,825 -0.40(-5.87%)
Jan 07, 2021 6.970 7.096 6.690 6.757 5,694,461 -0.18(-2.65%)
Jan 06, 2021 6.970 7.212 6.603 6.941 10,582,520 -0.11(-1.51%)
Jan 05, 2021 6.641 7.357 6.641 7.047 8,003,108 +0.44(+6.58%)
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.