Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PBF Energy Inc (NY: PBF )

51.47 +2.35 (+4.78%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2019 22.61 22.62 21.84 22.34 2,090,779 -0.28(-1.25%)
Aug 29, 2019 21.54 22.88 21.52 22.62 3,106,597 +1.23(+5.73%)
Aug 28, 2019 20.72 21.64 20.50 21.40 1,990,888 +0.64(+3.09%)
Aug 27, 2019 21.36 21.49 20.65 20.76 2,155,409 -0.40(-1.87%)
Aug 26, 2019 20.77 21.17 20.54 21.15 1,735,744 +0.65(+3.17%)
Aug 23, 2019 21.02 21.30 20.45 20.50 1,493,186 -0.59(-2.81%)
Aug 22, 2019 21.42 21.72 21.09 21.10 986,283 -0.23(-1.06%)
Aug 21, 2019 21.45 21.60 21.08 21.32 1,400,234 +0.17(+0.80%)
Aug 20, 2019 20.82 21.27 20.45 21.15 1,652,816 +0.18(+0.85%)
Aug 19, 2019 20.83 21.55 20.76 20.97 1,974,558 +0.48(+2.35%)
Aug 16, 2019 20.42 20.69 20.21 20.49 1,880,300 +0.19(+0.93%)
Aug 15, 2019 20.53 20.53 19.88 20.30 1,532,268 -0.22(-1.06%)
Aug 14, 2019 20.77 20.88 20.28 20.52 2,130,398 -0.61(-2.90%)
Aug 13, 2019 20.92 22.10 20.54 21.13 2,197,544 +0.18(+0.84%)
Aug 12, 2019 21.25 21.30 20.59 20.96 1,921,491 -0.35(-1.66%)
Aug 09, 2019 21.30 21.66 21.13 21.31 2,527,606 -0.11(-0.52%)
Aug 08, 2019 20.99 21.45 20.85 21.42 2,618,283 +0.54(+2.58%)
Aug 07, 2019 21.31 21.31 20.10 20.88 2,715,119 -0.75(-3.48%)
Aug 06, 2019 22.30 22.58 21.32 21.64 2,716,922 -0.24(-1.11%)
Aug 05, 2019 22.32 22.67 21.23 21.88 3,588,981 -0.91(-4.00%)
Aug 02, 2019 23.25 23.50 22.51 22.79 2,719,936 -0.58(-2.47%)
Aug 01, 2019 25.11 25.58 23.34 23.37 4,804,390 -2.61(-10.06%)
Jul 31, 2019 26.61 26.71 25.61 25.98 2,512,939 -0.52(-1.97%)
Jul 30, 2019 25.95 26.57 25.59 26.50 1,392,115 +0.37(+1.42%)
Jul 29, 2019 26.29 26.58 25.84 26.13 1,076,987 -0.27(-1.02%)
Jul 26, 2019 26.34 26.64 26.18 26.40 1,212,468 +0.07(+0.28%)
Jul 25, 2019 26.55 26.55 25.54 26.32 2,245,562 -0.05(-0.18%)
Jul 24, 2019 25.55 26.48 25.28 26.37 1,290,259 +0.77(+3.02%)
Jul 23, 2019 25.56 25.82 25.14 25.60 1,867,230 +0.07(+0.29%)
Jul 22, 2019 26.04 26.06 24.91 25.52 1,615,597 -0.36(-1.40%)
Jul 19, 2019 26.08 26.15 25.52 25.89 1,443,824 -0.13(-0.50%)
Jul 18, 2019 25.34 26.13 25.13 26.02 1,820,496 +0.55(+2.15%)
Jul 17, 2019 26.70 26.79 25.38 25.47 2,929,105 -1.25(-4.67%)
Jul 16, 2019 26.88 27.20 26.58 26.71 1,593,994 -0.17(-0.62%)
Jul 15, 2019 27.64 27.77 26.40 26.88 1,673,887 -0.75(-2.73%)
Jul 12, 2019 28.04 28.13 27.58 27.64 1,050,239 -0.38(-1.36%)
Jul 11, 2019 27.81 28.13 27.55 28.02 1,234,708 +0.45(+1.62%)
Jul 10, 2019 27.59 27.98 27.09 27.57 1,417,952 +0.44(+1.61%)
Jul 09, 2019 26.67 27.28 26.40 27.13 1,506,680 +0.44(+1.64%)
Jul 08, 2019 27.20 27.43 26.51 26.70 1,619,863 -0.59(-2.15%)
Jul 05, 2019 26.97 27.40 26.75 27.28 739,973 +0.25(+0.93%)
Jul 03, 2019 27.16 27.25 26.89 27.03 1,373,944 -0.05(-0.17%)
Jul 02, 2019 28.12 28.12 26.84 27.08 3,102,086 -1.26(-4.46%)
Jul 01, 2019 29.55 30.03 28.30 28.34 2,347,731 -0.77(-2.65%)
Jun 28, 2019 27.91 29.12 27.78 29.11 2,955,270 +1.30(+4.68%)
Jun 27, 2019 27.71 28.09 27.30 27.81 2,119,817 +0.02(+0.07%)
Jun 26, 2019 27.53 28.04 26.68 27.79 5,987,820 +1.93(+7.48%)
Jun 25, 2019 25.45 26.09 25.17 25.86 2,681,317 +0.24(+0.94%)
Jun 24, 2019 26.74 26.94 25.55 25.62 3,045,292 -0.89(-3.37%)
Jun 21, 2019 25.92 26.55 25.25 26.51 8,268,392 +2.69(+11.28%)
Jun 20, 2019 23.31 24.14 23.30 23.82 2,270,490 +0.97(+4.23%)
Jun 19, 2019 22.96 23.35 22.78 22.85 2,621,717 -0.02(-0.08%)
Jun 18, 2019 23.08 23.78 22.77 22.87 3,184,920 +0.19(+0.82%)
Jun 17, 2019 22.24 23.15 22.14 22.69 2,831,042 +0.46(+2.05%)
Jun 14, 2019 22.65 22.71 22.02 22.23 2,281,951 -0.53(-2.33%)
Jun 13, 2019 22.87 23.21 22.45 22.76 2,814,406 +0.07(+0.29%)
Jun 12, 2019 24.65 24.75 22.58 22.70 2,975,291 -1.67(-6.87%)
Jun 11, 2019 23.79 24.90 23.79 24.37 2,008,885 +0.65(+2.75%)
Jun 10, 2019 23.38 24.48 23.38 23.72 2,156,075 +0.65(+2.82%)
Jun 07, 2019 22.97 23.35 22.18 23.07 2,091,986 +0.16(+0.69%)
Jun 06, 2019 23.70 24.08 22.45 22.91 3,624,514 -1.05(-4.39%)
Jun 05, 2019 25.24 25.32 23.40 23.96 2,579,953 -1.14(-4.56%)
Jun 04, 2019 24.09 25.13 24.09 25.11 1,263,881 +0.87(+3.61%)
Jun 03, 2019 24.47 24.82 24.07 24.23 2,628,720 -0.33(-1.33%)
May 31, 2019 25.22 25.31 24.13 24.56 2,336,887 -1.23(-4.76%)
May 30, 2019 26.95 26.95 25.69 25.78 1,449,347 -1.30(-4.81%)
May 29, 2019 26.67 27.26 26.38 27.09 1,363,501 +0.16(+0.59%)
May 28, 2019 26.74 27.02 26.33 26.93 1,738,511 +0.25(+0.94%)
May 24, 2019 27.03 27.26 26.53 26.68 2,255,827 -0.12(-0.45%)
May 23, 2019 27.87 27.88 26.71 26.80 3,050,327 -1.66(-5.85%)
May 22, 2019 28.73 29.12 28.00 28.46 2,742,164 -0.49(-1.70%)
May 21, 2019 28.79 29.29 28.68 28.96 1,400,985 +0.29(+1.01%)
May 20, 2019 28.27 29.00 28.04 28.67 2,429,034 +0.14(+0.49%)
May 17, 2019 28.73 29.24 28.49 28.53 1,533,162 -0.64(-2.20%)
May 16, 2019 28.07 29.23 28.07 29.17 1,792,325 +1.08(+3.84%)
May 15, 2019 27.44 28.15 27.21 28.09 2,985,654 +0.77(+2.83%)
May 14, 2019 26.16 27.39 26.05 27.32 1,694,872 +1.25(+4.78%)
May 13, 2019 27.35 27.47 26.00 26.07 2,281,926 -1.85(-6.63%)
May 10, 2019 27.76 28.15 27.05 27.92 1,863,593 +0.25(+0.90%)
May 09, 2019 28.08 28.25 27.24 27.67 2,883,872 -0.61(-2.15%)
May 08, 2019 29.78 30.02 28.02 28.28 3,806,657 -1.76(-5.85%)
May 07, 2019 30.67 30.73 29.17 30.04 1,806,575 -0.98(-3.15%)
May 06, 2019 31.12 31.41 30.72 31.01 1,996,140 -0.53(-1.69%)
May 03, 2019 30.63 31.61 30.60 31.55 2,520,322 +1.15(+3.78%)
May 02, 2019 30.81 31.71 30.19 30.40 2,585,014 -0.46(-1.49%)
May 01, 2019 30.54 32.35 30.54 30.86 3,145,014 -0.05(-0.15%)
Apr 30, 2019 31.07 31.58 30.66 30.90 1,952,217 +0.07(+0.24%)
Apr 29, 2019 30.55 30.87 30.06 30.83 1,348,405 +0.70(+2.32%)
Apr 26, 2019 30.61 30.61 29.32 30.13 2,000,828 -0.51(-1.65%)
Apr 25, 2019 30.54 31.36 30.26 30.64 1,764,124 +0.22(+0.73%)
Apr 24, 2019 31.19 31.19 30.16 30.42 1,498,590 -0.78(-2.51%)
Apr 23, 2019 31.65 31.94 31.00 31.20 1,760,957 -0.43(-1.37%)
Apr 22, 2019 30.52 31.76 30.39 31.63 1,218,704 +1.41(+4.66%)
Apr 18, 2019 30.36 30.63 29.69 30.22 1,219,903 -0.06(-0.21%)
Apr 17, 2019 30.05 30.49 29.85 30.29 1,114,460 +0.36(+1.20%)
Apr 16, 2019 29.64 30.21 29.03 29.93 1,719,594 +0.29(+0.96%)
Apr 15, 2019 30.79 30.93 29.62 29.64 1,289,172 -1.07(-3.48%)
Apr 12, 2019 31.09 31.22 30.28 30.71 1,653,883 -0.01(-0.03%)
Apr 11, 2019 30.64 31.38 30.41 30.72 1,901,906 +0.07(+0.24%)
Apr 10, 2019 29.15 31.00 29.15 30.65 2,092,254 +1.57(+5.41%)
Apr 09, 2019 28.84 29.69 28.70 29.07 3,108,217 +0.06(+0.22%)
Apr 08, 2019 29.48 29.76 28.94 29.01 1,381,067 -0.34(-1.16%)
Apr 05, 2019 28.59 29.41 28.53 29.35 2,144,366 +0.77(+2.71%)
Apr 04, 2019 28.20 28.61 27.98 28.58 1,204,958 +0.52(+1.87%)
Apr 03, 2019 28.17 28.79 28.01 28.05 2,111,617 +0.05(+0.16%)
Apr 02, 2019 28.51 28.51 27.78 28.01 1,833,707 -0.52(-1.84%)
Apr 01, 2019 29.01 29.01 28.04 28.53 1,791,364 -0.13(-0.45%)
Mar 29, 2019 29.32 29.85 28.63 28.66 1,554,896 -0.29(-1.02%)
Mar 28, 2019 29.79 30.08 28.84 28.95 1,784,359 -1.05(-3.50%)
Mar 27, 2019 29.91 30.43 29.82 30.00 1,411,550 +0.18(+0.62%)
Mar 26, 2019 29.35 30.00 29.27 29.82 1,285,274 +0.46(+1.57%)
Mar 25, 2019 28.90 29.44 28.49 29.36 1,689,503 +0.32(+1.11%)
Mar 22, 2019 30.34 30.37 28.57 29.04 2,054,505 -1.59(-5.20%)
Mar 21, 2019 30.12 31.06 30.12 30.63 1,884,387 +0.26(+0.85%)
Mar 20, 2019 30.33 30.94 29.90 30.37 1,522,683 -0.06(-0.21%)
Mar 19, 2019 30.88 31.12 30.24 30.43 1,954,906 -0.41(-1.34%)
Mar 18, 2019 30.11 31.02 30.11 30.85 2,226,468 +0.88(+2.95%)
Mar 15, 2019 29.68 30.58 29.55 29.97 3,439,569 +0.29(+0.96%)
Mar 14, 2019 28.97 29.84 28.58 29.68 2,556,990 +1.26(+4.44%)
Mar 13, 2019 27.58 28.55 27.57 28.42 2,595,251 +0.84(+3.04%)
Mar 12, 2019 27.87 28.18 27.27 27.58 2,994,144 -0.29(-1.02%)
Mar 11, 2019 26.93 27.99 26.77 27.87 2,087,433 +1.14(+4.27%)
Mar 08, 2019 27.33 27.53 26.38 26.73 5,361,621 -1.10(-3.97%)
Mar 07, 2019 28.15 28.53 27.81 27.83 2,187,576 -0.25(-0.89%)
Mar 06, 2019 28.08 28.51 27.89 28.08 2,077,960 +0.00(+0.00%)
Mar 05, 2019 28.68 28.68 27.60 28.08 2,784,433 -0.58(-2.02%)
Mar 04, 2019 28.77 28.99 27.82 28.66 1,736,120 -0.11(-0.38%)
Mar 01, 2019 28.76 29.04 28.58 28.77 1,161,554 +0.17(+0.61%)
Feb 28, 2019 29.41 29.44 28.59 28.59 1,732,431 -0.79(-2.69%)
Feb 27, 2019 30.15 30.15 29.35 29.39 1,665,380 -0.81(-2.68%)
Feb 26, 2019 30.57 30.60 30.15 30.20 1,733,996 -0.26(-0.84%)
Feb 25, 2019 31.20 31.20 30.41 30.45 2,289,477 -0.67(-2.17%)
Feb 22, 2019 31.18 31.51 30.90 31.13 1,709,577 +0.23(+0.74%)
Feb 21, 2019 32.59 33.00 30.81 30.90 3,101,039 -1.72(-5.28%)
Feb 20, 2019 31.96 32.73 31.25 32.62 3,391,971 +0.50(+1.56%)
Feb 19, 2019 31.86 32.49 31.73 32.12 2,322,676 +0.15(+0.46%)
Feb 15, 2019 31.93 32.20 31.29 31.97 3,132,196 +0.07(+0.23%)
Feb 14, 2019 32.98 33.13 31.08 31.90 3,243,055 -1.02(-3.10%)
Feb 13, 2019 32.27 33.29 32.25 32.92 1,731,984 +0.84(+2.62%)
Feb 12, 2019 32.53 32.79 31.98 32.08 1,477,789 -0.11(-0.34%)
Feb 11, 2019 31.45 32.48 31.33 32.19 1,122,466 +0.75(+2.38%)
Feb 08, 2019 31.55 31.88 30.96 31.45 1,522,621 -0.41(-1.29%)
Feb 07, 2019 33.09 33.46 31.67 31.86 1,221,232 -1.18(-3.56%)
Feb 06, 2019 32.74 33.21 32.59 33.03 1,191,576 +0.16(+0.50%)
Feb 05, 2019 32.39 33.09 32.36 32.87 1,107,136 +0.48(+1.49%)
Feb 04, 2019 32.42 32.75 31.77 32.38 1,691,710 +0.00(+0.00%)
Feb 01, 2019 33.46 33.46 32.21 32.38 1,532,818 -1.01(-3.03%)
Jan 31, 2019 32.90 33.77 32.55 33.40 1,735,156 +1.06(+3.27%)
Jan 30, 2019 31.57 32.40 31.16 32.34 1,301,776 +1.08(+3.44%)
Jan 29, 2019 31.17 31.59 30.78 31.26 1,220,292 +0.16(+0.53%)
Jan 28, 2019 31.56 31.76 31.01 31.10 1,495,832 -0.86(-2.68%)
Jan 25, 2019 31.03 32.14 30.99 31.96 1,511,875 +0.47(+1.51%)
Jan 24, 2019 32.02 32.29 31.37 31.48 2,068,579 -0.73(-2.27%)
Jan 23, 2019 32.92 33.24 32.07 32.21 1,553,578 -0.63(-1.92%)
Jan 22, 2019 32.90 33.09 32.51 32.84 1,509,035 -0.31(-0.94%)
Jan 18, 2019 33.27 33.47 32.57 33.15 1,134,674 +0.24(+0.72%)
Jan 17, 2019 31.94 33.21 31.93 32.91 1,876,197 +0.72(+2.24%)
Jan 16, 2019 31.52 32.35 31.38 32.19 1,295,972 +0.49(+1.55%)
Jan 15, 2019 32.15 32.29 31.41 31.70 1,198,945 -0.28(-0.88%)
Jan 14, 2019 31.33 32.19 31.09 31.98 1,423,111 +0.51(+1.62%)
Jan 11, 2019 31.10 32.02 30.85 31.47 1,501,239 +0.27(+0.88%)
Jan 10, 2019 31.33 31.58 30.80 31.20 1,770,177 -0.13(-0.41%)
Jan 09, 2019 31.36 31.55 30.64 31.33 2,456,634 +0.78(+2.57%)
Jan 08, 2019 31.43 31.62 30.10 30.54 1,717,393 -0.65(-2.08%)
Jan 07, 2019 30.91 31.42 30.25 31.19 1,589,490 +0.26(+0.86%)
Jan 04, 2019 30.26 30.98 30.02 30.93 1,229,084 +1.29(+4.34%)
Jan 03, 2019 30.53 30.59 29.21 29.64 1,269,477 -0.98(-3.19%)
Jan 02, 2019 29.36 30.77 29.06 30.62 2,086,393 +0.82(+2.75%)
Dec 31, 2018 29.23 29.93 28.98 29.79 1,685,124 +0.74(+2.54%)
Dec 28, 2018 29.50 30.19 29.01 29.06 2,149,499 -0.40(-1.36%)
Dec 27, 2018 28.84 29.65 28.52 29.46 2,589,273 +0.03(+0.09%)
Dec 26, 2018 27.25 29.44 27.25 29.43 1,358,657 +2.33(+8.62%)
Dec 24, 2018 28.08 28.23 27.07 27.09 1,039,825 -1.24(-4.38%)
Dec 21, 2018 28.24 28.94 28.09 28.34 3,169,697 -0.44(-1.52%)
Dec 20, 2018 29.40 30.15 28.64 28.77 3,764,415 -0.86(-2.89%)
Dec 19, 2018 29.46 30.35 29.18 29.63 3,504,525 +0.33(+1.12%)
Dec 18, 2018 29.01 29.86 28.93 29.30 3,959,250 +0.30(+1.04%)
Dec 17, 2018 29.17 29.31 28.33 29.00 2,496,155 -0.36(-1.21%)
Dec 14, 2018 29.36 30.25 29.27 29.36 2,259,918 -0.28(-0.95%)
Dec 13, 2018 30.19 30.41 29.28 29.64 2,488,397 -0.71(-2.34%)
Dec 12, 2018 30.27 30.90 29.90 30.35 2,301,410 +0.60(+2.02%)
Dec 11, 2018 29.95 30.44 29.49 29.75 2,882,118 +0.05(+0.15%)
Dec 10, 2018 30.33 30.72 29.02 29.70 3,114,562 -1.08(-3.50%)
Dec 07, 2018 32.44 33.01 30.62 30.78 2,112,327 -1.35(-4.20%)
Dec 06, 2018 31.72 32.15 30.63 32.13 2,274,585 +0.05(+0.14%)
Dec 04, 2018 33.37 33.63 31.93 32.08 3,129,345 -1.10(-3.32%)
Dec 03, 2018 35.97 36.17 32.79 33.19 2,451,381 -2.09(-5.92%)
Nov 30, 2018 34.96 35.38 34.49 35.28 2,044,233 -0.07(-0.21%)
Nov 29, 2018 35.26 35.89 35.18 35.35 1,445,098 -0.12(-0.33%)
Nov 28, 2018 34.50 35.48 33.56 35.47 1,555,069 +0.86(+2.48%)
Nov 27, 2018 34.87 35.12 34.20 34.61 1,873,692 -0.33(-0.94%)
Nov 26, 2018 33.81 35.08 33.81 34.94 1,138,670 +1.65(+4.96%)
Nov 23, 2018 33.54 34.12 33.28 33.29 413,057 -1.20(-3.49%)
Nov 21, 2018 34.49 34.49 34.49 0 +0.39(+1.15%)
Nov 20, 2018 34.45 34.55 33.17 34.10 1,709,846 -1.27(-3.58%)
Nov 19, 2018 36.09 36.54 35.01 35.37 1,187,336 -0.84(-2.32%)
Nov 16, 2018 36.13 36.73 35.80 36.21 1,201,780 -0.03(-0.08%)
Nov 15, 2018 34.85 36.29 34.66 36.23 1,497,343 +1.27(+3.63%)
Nov 14, 2018 35.38 35.95 34.60 34.97 1,905,534 +0.35(+1.00%)
Nov 13, 2018 35.17 35.56 34.34 34.62 1,567,056 -0.74(-2.10%)
Nov 12, 2018 36.69 37.02 35.32 35.36 1,194,213 -1.24(-3.39%)
Nov 09, 2018 36.59 37.06 35.70 36.60 1,606,491 -0.62(-1.65%)
Nov 08, 2018 39.07 39.22 36.98 37.22 1,757,406 -2.08(-5.30%)
Nov 07, 2018 38.57 39.50 37.71 39.30 1,396,083 +1.36(+3.58%)
Nov 06, 2018 38.69 38.81 37.70 37.94 1,468,937 -0.75(-1.94%)
Nov 05, 2018 40.02 40.02 38.18 38.69 1,248,987 -0.71(-1.79%)
Nov 02, 2018 39.31 40.39 39.06 39.40 2,425,099 +0.33(+0.86%)
Nov 01, 2018 38.28 39.26 37.05 39.06 2,421,357 +1.19(+3.15%)
Oct 31, 2018 36.55 39.10 36.19 37.87 4,567,427 +1.09(+2.95%)
Oct 30, 2018 35.39 36.86 34.83 36.78 2,925,767 +1.43(+4.04%)
Oct 29, 2018 36.05 36.94 34.86 35.35 1,960,288 -0.46(-1.29%)
Oct 26, 2018 36.68 36.84 35.33 35.81 2,908,616 -1.46(-3.91%)
Oct 25, 2018 37.79 38.35 36.84 37.27 1,939,927 +0.23(+0.61%)
Oct 24, 2018 38.93 39.02 36.99 37.04 3,177,924 -1.97(-5.06%)
Oct 23, 2018 38.72 39.41 37.59 39.02 1,970,472 -0.71(-1.78%)
Oct 22, 2018 39.24 39.97 38.58 39.72 1,159,541 +0.62(+1.57%)
Oct 19, 2018 41.44 41.62 38.67 39.11 4,211,404 -4.32(-9.94%)
Oct 18, 2018 43.96 44.61 43.35 43.42 3,590,114 -0.94(-2.12%)
Oct 17, 2018 44.90 45.15 44.25 44.36 1,116,723 -0.54(-1.21%)
Oct 16, 2018 44.34 45.47 44.18 44.91 1,571,304 +0.81(+1.83%)
Oct 15, 2018 45.88 45.92 43.99 44.10 1,855,476 -1.80(-3.92%)
Oct 12, 2018 46.16 46.57 44.95 45.90 1,316,492 +0.72(+1.60%)
Oct 11, 2018 45.60 46.30 44.60 45.18 2,195,969 -0.81(-1.77%)
Oct 10, 2018 47.13 47.30 45.70 45.99 2,020,542 -1.04(-2.21%)
Oct 09, 2018 47.77 48.48 46.67 47.03 2,185,859 -0.73(-1.53%)
Oct 08, 2018 47.60 48.78 46.35 47.77 2,769,513 +0.03(+0.06%)
Oct 05, 2018 47.96 48.15 47.09 47.74 1,406,343 -0.03(-0.06%)
Oct 04, 2018 48.19 48.47 47.00 47.77 1,475,302 -0.60(-1.23%)
Oct 03, 2018 46.50 48.41 46.49 48.36 2,091,961 +2.33(+5.07%)
Oct 02, 2018 45.75 46.33 44.73 46.03 1,528,601 +0.31(+0.67%)
Oct 01, 2018 45.56 46.37 45.39 45.72 969,912 +0.56(+1.24%)
Sep 28, 2018 45.59 46.47 44.62 45.16 1,605,939 -0.62(-1.36%)
Sep 27, 2018 46.12 46.46 45.21 45.78 1,262,465 -0.05(-0.12%)
Sep 26, 2018 45.30 46.40 44.48 45.84 1,983,925 +0.26(+0.58%)
Sep 25, 2018 44.45 46.29 44.36 45.58 2,248,663 +1.44(+3.26%)
Sep 24, 2018 43.73 44.87 43.50 44.14 1,708,614 +0.86(+1.99%)
Sep 21, 2018 43.08 43.71 42.69 43.28 2,454,386 +0.41(+0.95%)
Sep 20, 2018 43.14 43.42 41.44 42.87 3,243,675 +0.03(+0.06%)
Sep 19, 2018 45.84 45.97 42.45 42.84 3,223,709 -3.27(-7.08%)
Sep 18, 2018 47.01 47.76 46.03 46.11 2,000,698 -1.03(-2.19%)
Sep 17, 2018 47.39 47.70 46.72 47.14 1,147,551 -0.25(-0.53%)
Sep 14, 2018 48.44 48.52 46.64 47.39 2,074,314 -0.86(-1.78%)
Sep 13, 2018 47.86 48.45 47.41 48.25 1,033,610 +0.16(+0.34%)
Sep 12, 2018 47.84 48.39 47.20 48.09 2,371,570 +0.70(+1.47%)
Sep 11, 2018 46.13 47.52 45.92 47.39 1,891,327 +1.38(+3.01%)
Sep 10, 2018 45.83 46.30 45.77 46.01 1,929,121 +0.15(+0.34%)
Sep 07, 2018 46.36 46.49 45.53 45.86 1,472,543 -0.24(-0.51%)
Sep 06, 2018 47.12 47.61 45.82 46.09 1,739,183 -1.17(-2.47%)
Sep 05, 2018 48.03 48.03 45.91 47.26 1,725,768 -1.09(-2.26%)
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.