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

PBF Energy Inc (NY: PBF )

32.02 -1.86 (-5.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
May 31, 2022 32.11 33.27 31.34 31.83 4,006,946 +0.25(+0.79%)
May 27, 2022 30.03 31.63 29.83 31.58 1,814,733 +1.52(+5.07%)
May 26, 2022 30.87 31.15 29.60 30.05 1,584,846 -0.26(-0.85%)
May 25, 2022 29.18 30.48 29.18 30.31 1,824,284 +1.16(+3.98%)
May 24, 2022 28.44 29.40 27.96 29.15 1,820,338 -0.03(-0.10%)
May 23, 2022 30.22 30.39 28.83 29.18 1,821,552 -0.35(-1.20%)
May 20, 2022 29.53 29.59 28.60 29.54 1,668,335 +0.29(+0.98%)
May 19, 2022 28.57 29.70 27.98 29.25 2,653,778 -0.15(-0.52%)
May 18, 2022 30.11 30.17 28.98 29.40 3,115,453 -0.44(-1.48%)
May 17, 2022 30.68 30.78 29.25 29.84 2,671,121 +0.08(+0.26%)
May 16, 2022 29.21 30.38 29.15 29.77 2,521,872 +0.61(+2.10%)
May 13, 2022 28.57 29.70 28.52 29.15 2,957,858 +1.45(+5.23%)
May 12, 2022 27.69 28.03 26.62 27.71 2,612,485 -0.01(-0.03%)
May 11, 2022 28.11 28.57 27.39 27.71 3,858,520 +0.42(+1.55%)
May 10, 2022 27.07 28.13 25.90 27.29 4,134,618 +0.70(+2.63%)
May 09, 2022 28.87 29.34 26.32 26.59 4,639,702 -3.29(-11.00%)
May 06, 2022 30.74 30.98 29.17 29.88 2,468,171 -0.27(-0.89%)
May 05, 2022 30.79 31.07 29.09 30.15 3,629,170 -0.32(-1.04%)
May 04, 2022 29.72 30.62 29.34 30.47 4,883,599 +1.28(+4.37%)
May 03, 2022 28.14 29.69 28.13 29.19 3,650,127 +1.05(+3.75%)
May 02, 2022 27.47 28.51 26.81 28.14 4,031,154 +0.28(+1.00%)
Apr 29, 2022 28.88 29.36 27.37 27.86 3,120,041 -0.98(-3.39%)
Apr 28, 2022 26.27 29.09 25.68 28.84 4,403,226 +2.62(+9.98%)
Apr 27, 2022 25.53 26.54 25.06 26.22 4,507,301 +0.66(+2.59%)
Apr 26, 2022 25.04 26.38 24.69 25.56 5,033,220 +0.85(+3.45%)
Apr 25, 2022 24.52 25.12 23.27 24.70 4,886,380 -0.83(-3.27%)
Apr 22, 2022 26.16 27.12 25.45 25.54 4,481,946 -0.74(-2.81%)
Apr 21, 2022 28.38 28.81 25.70 26.28 4,214,176 -1.51(-5.45%)
Apr 20, 2022 28.34 28.88 27.66 27.79 4,567,237 -0.48(-1.70%)
Apr 19, 2022 27.99 28.74 27.77 28.27 3,871,557 -0.30(-1.04%)
Apr 18, 2022 27.27 28.59 26.65 28.57 4,100,401 +2.38(+9.08%)
Apr 14, 2022 25.46 26.55 25.33 26.19 2,720,618 +0.52(+2.02%)
Apr 13, 2022 24.75 25.84 24.37 25.67 1,564,800 +1.34(+5.52%)
Apr 12, 2022 24.82 25.65 24.16 24.33 2,521,078 +0.16(+0.67%)
Apr 11, 2022 24.40 25.01 24.00 24.17 2,144,287 -0.98(-3.89%)
Apr 08, 2022 25.05 25.42 24.54 25.15 2,804,616 +0.35(+1.43%)
Apr 07, 2022 25.74 26.19 23.78 24.79 3,584,916 -0.40(-1.60%)
Apr 06, 2022 24.52 25.74 24.14 25.19 4,743,696 +0.79(+3.22%)
Apr 05, 2022 24.50 25.59 24.37 24.41 4,605,863 +0.47(+1.96%)
Apr 04, 2022 24.00 24.45 23.23 23.94 2,075,607 +0.22(+0.93%)
Apr 01, 2022 23.25 24.06 22.61 23.72 2,945,295 +0.35(+1.52%)
Mar 31, 2022 22.71 24.10 22.68 23.36 3,832,067 +0.19(+0.83%)
Mar 30, 2022 22.16 23.69 22.06 23.17 3,724,522 +1.67(+7.76%)
Mar 29, 2022 20.61 21.51 19.97 21.50 2,028,378 +0.23(+1.08%)
Mar 28, 2022 21.33 21.73 20.59 21.27 3,853,117 -0.89(-4.02%)
Mar 25, 2022 21.60 22.23 21.60 22.16 3,107,004 +0.23(+1.05%)
Mar 24, 2022 21.52 22.21 21.39 21.93 1,814,431 +0.43(+2.01%)
Mar 23, 2022 21.85 22.61 20.93 21.50 2,078,387 +0.04(+0.18%)
Mar 22, 2022 21.80 22.24 20.30 21.46 2,323,300 -0.35(-1.58%)
Mar 21, 2022 20.53 22.14 20.22 21.81 3,114,730 +1.97(+9.96%)
Mar 18, 2022 20.26 20.47 19.30 19.83 9,286,218 -0.54(-2.64%)
Mar 17, 2022 19.43 20.61 19.21 20.37 2,918,813 +1.46(+7.70%)
Mar 16, 2022 19.23 19.63 18.60 18.91 4,181,553 -0.23(-1.20%)
Mar 15, 2022 20.72 20.75 18.43 19.14 5,260,089 -2.79(-12.72%)
Mar 14, 2022 23.43 23.53 21.43 21.93 6,231,458 -2.30(-9.49%)
Mar 11, 2022 23.30 24.81 23.10 24.23 3,438,609 +0.50(+2.10%)
Mar 10, 2022 22.46 23.90 23.74 3,759,947 +1.51(+6.77%)
Mar 09, 2022 21.26 23.18 20.51 22.23 5,752,534 -0.34(-1.49%)
Mar 08, 2022 20.28 24.70 19.95 22.57 10,699,975 +3.55(+18.65%)
Mar 07, 2022 19.49 20.44 18.74 19.02 5,352,175 -0.35(-1.83%)
Mar 04, 2022 16.49 19.43 16.40 19.37 5,806,688 +2.76(+16.62%)
Mar 03, 2022 16.28 17.06 15.97 16.61 2,670,521 +0.25(+1.52%)
Mar 02, 2022 16.13 16.72 15.88 16.36 3,194,258 +0.69(+4.40%)
Mar 01, 2022 16.23 16.99 15.41 15.67 5,152,023 -0.26(-1.62%)
Feb 28, 2022 16.30 16.70 15.48 15.93 3,752,644 -0.45(-2.75%)
Feb 25, 2022 16.80 17.15 16.24 16.38 2,791,775 -0.43(-2.57%)
Feb 24, 2022 16.61 17.12 16.08 16.81 3,838,564 +0.17(+1.04%)
Feb 23, 2022 17.26 17.47 16.53 16.64 2,309,340 -0.52(-3.02%)
Feb 22, 2022 17.82 18.01 17.02 17.16 4,509,559 -0.11(-0.61%)
Feb 18, 2022 17.27 0 -0.19(-1.10%)
Feb 17, 2022 17.74 17.95 17.21 17.46 1,442,072 -0.23(-1.30%)
Feb 16, 2022 18.69 19.10 17.50 17.69 2,247,392 -0.59(-3.25%)
Feb 15, 2022 18.02 18.69 17.74 18.28 2,261,834 -0.47(-2.51%)
Feb 14, 2022 18.34 18.87 17.87 18.75 4,591,003 +0.19(+1.03%)
Feb 11, 2022 18.44 18.91 17.90 18.56 4,393,906 +0.49(+2.71%)
Feb 10, 2022 18.80 19.19 17.66 18.07 5,180,414 -0.93(-4.89%)
Feb 09, 2022 18.67 19.32 18.43 19.00 3,530,153 +0.41(+2.22%)
Feb 08, 2022 18.50 18.76 18.14 18.59 3,384,831 +0.07(+0.36%)
Feb 07, 2022 17.27 18.80 17.10 18.52 3,006,277 +0.99(+5.63%)
Feb 04, 2022 17.04 17.85 16.90 17.53 2,639,355 +0.71(+4.22%)
Feb 03, 2022 16.98 16.82 2,227,280 -0.18(-1.07%)
Feb 02, 2022 16.74 17.08 16.51 17.01 2,173,705 +0.23(+1.37%)
Feb 01, 2022 15.17 16.81 14.90 16.78 3,773,624 +1.59(+10.48%)
Jan 31, 2022 15.37 15.50 15.19 2,647,352 -0.33(-2.10%)
Jan 28, 2022 15.49 15.93 14.77 15.51 2,684,237 -0.12(-0.80%)
Jan 27, 2022 15.75 16.02 15.00 15.64 4,412,784 +0.36(+2.39%)
Jan 26, 2022 16.42 16.73 15.12 15.27 4,939,931 -1.00(-6.13%)
Jan 25, 2022 15.28 16.31 14.98 16.27 4,113,843 +1.05(+6.93%)
Jan 24, 2022 14.66 15.27 14.14 15.21 4,214,758 +0.23(+1.54%)
Jan 21, 2022 15.55 15.78 14.96 14.98 5,471,113 -0.86(-5.44%)
Jan 20, 2022 16.55 16.98 15.81 15.85 4,031,495 -0.96(-5.70%)
Jan 19, 2022 17.47 17.83 16.70 16.81 4,001,711 -0.39(-2.29%)
Jan 18, 2022 17.51 17.83 16.89 17.20 3,282,650 -0.20(-1.16%)
Jan 14, 2022 17.40 0 +1.01(+6.14%)
Jan 13, 2022 16.68 16.99 16.31 16.39 2,881,237 -0.22(-1.33%)
Jan 12, 2022 16.68 17.00 16.35 16.61 2,899,538 +0.16(+0.99%)
Jan 11, 2022 16.11 16.90 15.79 16.45 3,557,198 +0.66(+4.19%)
Jan 10, 2022 15.63 16.03 15.37 15.79 3,659,810 +0.16(+1.04%)
Jan 07, 2022 15.08 15.70 14.87 15.63 4,671,170 +0.86(+5.84%)
Jan 06, 2022 14.00 14.91 13.82 14.76 4,941,883 +1.28(+9.53%)
Jan 05, 2022 13.86 14.35 13.46 13.48 2,719,088 -0.18(-1.33%)
Jan 04, 2022 13.81 14.11 13.64 13.66 2,852,711 +0.22(+1.64%)
Jan 03, 2022 12.61 13.58 12.55 13.44 3,167,226 +1.01(+8.10%)
Dec 31, 2021 12.36 12.68 12.28 12.43 1,496,387 -0.02(-0.15%)
Dec 30, 2021 12.79 13.04 12.44 12.45 1,559,980 -0.29(-2.26%)
Dec 29, 2021 12.38 12.90 12.27 12.74 2,308,050 +0.29(+2.31%)
Dec 28, 2021 12.39 12.77 12.27 12.45 2,200,427 +0.05(+0.39%)
Dec 27, 2021 11.80 12.40 11.49 12.40 1,966,126 +0.58(+4.95%)
Dec 23, 2021 12.18 12.46 11.81 11.82 2,282,779 -0.11(-0.88%)
Dec 22, 2021 12.03 12.25 11.73 11.93 2,441,030 -0.07(-0.56%)
Dec 21, 2021 11.39 12.15 11.37 11.99 4,794,665 +0.89(+8.03%)
Dec 20, 2021 10.42 11.12 10.14 11.10 3,391,189 +0.11(+0.96%)
Dec 17, 2021 10.60 11.02 10.28 11.00 5,213,633 +0.18(+1.68%)
Dec 16, 2021 11.52 11.58 10.75 10.81 2,427,803 -0.45(-4.00%)
Dec 15, 2021 11.17 11.37 10.75 11.26 3,074,719 -0.10(-0.84%)
Dec 14, 2021 11.43 12.07 11.25 11.36 2,351,402 -0.30(-2.55%)
Dec 13, 2021 12.00 12.11 11.55 11.66 2,205,492 -0.60(-4.93%)
Dec 10, 2021 12.22 12.28 11.61 12.26 2,315,659 +0.33(+2.73%)
Dec 09, 2021 12.10 12.21 11.68 11.94 3,086,843 -0.52(-4.16%)
Dec 08, 2021 12.98 13.19 12.42 12.45 3,261,827 -0.45(-3.49%)
Dec 07, 2021 13.16 14.04 12.80 12.90 6,606,408 +0.09(+0.67%)
Dec 06, 2021 12.52 13.15 12.20 12.82 2,274,605 +0.66(+5.44%)
Dec 03, 2021 13.01 13.13 11.96 12.16 5,096,712 -0.44(-3.50%)
Dec 02, 2021 11.55 12.83 11.50 12.60 3,311,137 +0.92(+7.88%)
Dec 01, 2021 12.58 12.77 11.65 11.68 4,645,600 -0.34(-2.79%)
Nov 30, 2021 11.50 12.18 11.28 12.01 4,117,882 +0.10(+0.80%)
Nov 29, 2021 12.21 12.56 11.55 11.92 2,642,275 +0.19(+1.64%)
Nov 26, 2021 11.81 11.89 11.12 11.72 3,601,946 -1.35(-10.34%)
Nov 24, 2021 12.75 13.27 12.75 13.08 1,764,332 +0.14(+1.11%)
Nov 23, 2021 12.74 13.35 12.71 12.93 3,143,013 +0.49(+3.93%)
Nov 22, 2021 12.28 12.89 12.16 12.44 3,799,940 +0.20(+1.64%)
Nov 19, 2021 12.62 12.84 12.01 12.24 4,205,079 -1.09(-8.20%)
Nov 18, 2021 13.17 13.86 13.26 13.33 3,692,164 +0.05(+0.36%)
Nov 17, 2021 14.72 14.82 13.15 13.29 3,997,103 -1.64(-10.98%)
Nov 16, 2021 14.77 15.16 14.36 14.93 3,557,639 +0.15(+1.04%)
Nov 15, 2021 14.80 15.18 14.53 14.77 3,073,881 -0.08(-0.52%)
Nov 12, 2021 14.14 15.07 14.00 14.85 3,514,262 +0.55(+3.82%)
Nov 11, 2021 14.38 14.72 14.25 14.30 1,754,918 -0.04(-0.27%)
Nov 10, 2021 14.73 14.22 14.34 2,111,324 -0.71(-4.71%)
Nov 09, 2021 14.71 15.14 14.38 15.05 2,569,539 +0.47(+3.22%)
Nov 08, 2021 14.23 14.74 14.23 14.58 2,992,755 +0.49(+3.47%)
Nov 05, 2021 13.75 14.26 13.60 14.09 3,449,773 +0.64(+4.78%)
Nov 04, 2021 13.97 14.03 13.23 13.45 2,852,854 -0.06(-0.43%)
Nov 03, 2021 13.65 14.20 13.42 13.51 4,269,044 -0.50(-3.56%)
Nov 02, 2021 14.27 14.56 13.64 14.01 4,333,073 -0.59(-4.07%)
Nov 01, 2021 14.36 15.24 14.78 14.60 4,507,940 +0.59(+4.24%)
Oct 29, 2021 14.94 14.95 13.70 14.01 3,517,220 -0.63(-4.32%)
Oct 28, 2021 14.48 15.78 14.30 14.64 3,993,722 +0.55(+3.88%)
Oct 27, 2021 14.61 14.79 13.80 14.09 3,316,721 -0.99(-6.55%)
Oct 26, 2021 15.42 15.08 2,356,369 -0.26(-1.69%)
Oct 25, 2021 15.11 15.51 15.01 15.34 2,469,984 +0.45(+3.03%)
Oct 22, 2021 14.81 14.99 14.19 14.89 2,796,331 +0.14(+0.98%)
Oct 21, 2021 14.71 15.21 14.59 14.74 2,699,073 -0.24(-1.60%)
Oct 20, 2021 14.63 15.07 14.47 14.98 2,826,429 -0.04(-0.26%)
Oct 19, 2021 14.92 15.19 14.75 15.02 2,529,899 +0.26(+1.75%)
Oct 18, 2021 15.31 15.61 14.54 14.76 3,368,562 -0.27(-1.79%)
Oct 15, 2021 15.33 15.58 14.88 15.03 2,734,263 -0.07(-0.44%)
Oct 14, 2021 14.40 15.21 14.40 15.10 4,201,503 +0.93(+6.56%)
Oct 13, 2021 13.86 14.22 13.36 14.17 3,027,607 +0.12(+0.82%)
Oct 12, 2021 13.77 14.31 13.60 14.05 2,694,483 +0.23(+1.66%)
Oct 11, 2021 14.04 14.24 13.72 13.82 3,430,363 +0.17(+1.26%)
Oct 08, 2021 13.88 14.27 13.40 13.65 5,974,445 -0.21(-1.52%)
Oct 07, 2021 13.23 13.94 13.11 13.86 3,650,195 +0.63(+4.78%)
Oct 06, 2021 12.51 13.34 12.12 13.23 5,354,544 +0.47(+3.68%)
Oct 05, 2021 13.99 14.07 12.50 12.76 11,510,805 -1.04(-7.51%)
Oct 04, 2021 13.33 13.81 13.13 13.80 7,791,916 +0.64(+4.88%)
Oct 01, 2021 12.53 13.32 12.45 13.15 3,717,243 +0.72(+5.78%)
Sep 30, 2021 12.18 12.58 11.88 12.43 4,715,916 +0.26(+2.13%)
Sep 29, 2021 12.77 12.79 11.99 12.18 6,515,735 -0.50(-3.93%)
Sep 28, 2021 13.66 13.78 12.67 12.67 8,207,599 -0.63(-4.75%)
Sep 27, 2021 12.07 13.55 12.07 13.31 8,670,188 +1.56(+13.31%)
Sep 24, 2021 11.65 11.91 11.38 11.74 5,977,268 -0.17(-1.45%)
Sep 23, 2021 10.89 11.97 10.66 11.92 6,394,882 +1.04(+9.51%)
Sep 22, 2021 10.10 11.27 10.01 10.88 10,904,963 +1.06(+10.84%)
Sep 21, 2021 9.625 9.850 9.222 9.817 4,298,817 +0.40(+4.28%)
Sep 20, 2021 9.587 9.682 9.213 9.414 6,400,941 -0.61(-6.12%)
Sep 17, 2021 9.625 10.05 9.620 10.03 11,719,007 +0.38(+3.98%)
Sep 16, 2021 9.759 9.812 9.481 9.644 4,226,848 -0.15(-1.57%)
Sep 15, 2021 9.577 10.06 9.577 9.797 5,378,577 +0.38(+4.07%)
Sep 14, 2021 10.11 10.17 9.333 9.414 10,271,095 -0.47(-4.75%)
Sep 13, 2021 9.347 9.989 9.280 9.884 4,545,332 +0.71(+7.73%)
Sep 10, 2021 9.347 9.347 8.887 9.174 4,921,125 +0.07(+0.74%)
Sep 09, 2021 8.954 9.309 8.848 9.107 3,368,849 -0.01(-0.11%)
Sep 08, 2021 9.865 9.960 9.098 9.117 2,851,273 -0.63(-6.49%)
Sep 07, 2021 9.146 9.975 9.141 9.750 3,559,462 +0.52(+5.61%)
Sep 03, 2021 9.337 9.591 8.992 9.232 6,038,851 -0.15(-1.63%)
Sep 02, 2021 9.462 9.730 9.304 9.385 2,949,815 +0.10(+1.03%)
Sep 01, 2021 9.970 10.15 9.102 9.289 4,936,737 -0.68(-6.83%)
Aug 31, 2021 9.778 10.20 9.702 9.970 3,284,554 +0.05(+0.48%)
Aug 30, 2021 10.40 10.57 9.807 9.922 3,715,531 -0.54(-5.13%)
Aug 27, 2021 9.759 10.85 9.759 10.46 7,174,577 +1.08(+11.55%)
Aug 26, 2021 9.213 9.472 9.002 9.376 5,061,278 -0.01(-0.10%)
Aug 25, 2021 9.002 9.620 8.868 9.385 3,933,925 +0.29(+3.16%)
Aug 24, 2021 8.772 9.222 8.753 9.098 4,182,627 +0.47(+5.44%)
Aug 23, 2021 8.360 8.781 8.360 8.628 5,753,237 +0.60(+7.53%)
Aug 20, 2021 7.075 8.125 6.941 8.024 11,169,609 +0.89(+12.50%)
Aug 19, 2021 7.458 7.573 6.989 7.132 5,439,804 -0.59(-7.69%)
Aug 18, 2021 8.110 8.244 7.708 7.727 4,058,322 -0.28(-3.47%)
Aug 17, 2021 7.957 8.316 7.957 8.005 3,708,094 -0.12(-1.53%)
Aug 16, 2021 8.360 8.388 7.942 8.129 3,901,991 -0.35(-4.18%)
Aug 13, 2021 8.781 9.002 8.465 8.484 3,084,590 -0.35(-3.91%)
Aug 12, 2021 8.676 8.944 8.628 8.829 3,386,017 -0.17(-1.92%)
Aug 11, 2021 8.810 9.050 8.618 9.002 2,665,763 +0.06(+0.64%)
Aug 10, 2021 8.810 8.992 8.657 8.944 2,538,753 +0.24(+2.75%)
Aug 09, 2021 8.762 8.790 8.455 8.705 2,687,936 -0.24(-2.68%)
Aug 06, 2021 9.299 9.366 8.848 8.944 2,851,568 +0.08(+0.86%)
Aug 05, 2021 8.638 9.261 8.561 8.868 5,336,915 +0.35(+4.05%)
Aug 04, 2021 8.628 8.943 8.474 8.522 3,954,722 -0.44(-4.92%)
Aug 03, 2021 8.666 9.045 8.532 8.963 4,891,602 +0.27(+3.09%)
Aug 02, 2021 8.714 9.299 8.570 8.695 3,957,283 -0.10(-1.09%)
Jul 30, 2021 8.963 9.174 8.628 8.791 4,157,124 -0.15(-1.71%)
Jul 29, 2021 9.395 9.472 8.757 8.944 5,487,770 -0.13(-1.48%)
Jul 28, 2021 8.791 9.232 8.705 9.079 5,558,771 +0.60(+7.13%)
Jul 27, 2021 8.714 8.963 8.369 8.475 5,574,415 -0.70(-7.63%)
Jul 26, 2021 8.695 9.395 8.638 9.174 3,608,022 +0.54(+6.22%)
Jul 23, 2021 9.011 9.011 8.455 8.638 5,136,602 -0.32(-3.53%)
Jul 22, 2021 9.136 9.587 8.892 8.954 8,734,638 -1.07(-10.71%)
Jul 21, 2021 9.491 10.30 9.491 10.03 6,136,644 +0.76(+8.17%)
Jul 20, 2021 9.500 9.625 9.040 9.270 7,835,629 +0.24(+2.65%)
Jul 19, 2021 8.925 9.294 8.695 9.031 5,659,584 -0.31(-3.29%)
Jul 16, 2021 10.51 10.55 9.213 9.337 6,260,648 -1.01(-9.73%)
Jul 15, 2021 10.27 10.78 9.922 10.34 4,892,530 -0.10(-0.92%)
Jul 14, 2021 11.33 11.66 10.34 10.44 6,494,383 -1.28(-10.96%)
Jul 13, 2021 12.12 12.12 11.54 11.72 5,222,778 -0.63(-5.12%)
Jul 12, 2021 12.55 12.73 12.23 12.36 2,395,408 -0.45(-3.52%)
Jul 09, 2021 12.88 13.10 12.64 12.81 3,403,409 +0.14(+1.14%)
Jul 08, 2021 12.52 13.17 12.35 12.66 2,791,038 -0.25(-1.93%)
Jul 07, 2021 13.02 13.18 12.40 12.91 3,883,078 -0.20(-1.54%)
Jul 06, 2021 13.78 13.88 12.86 13.11 3,636,828 -0.66(-4.80%)
Jul 02, 2021 14.44 14.44 13.71 13.78 2,997,527 -0.75(-5.15%)
Jul 01, 2021 15.19 15.38 14.49 14.52 1,859,757 -0.14(-0.98%)
Jun 30, 2021 14.24 14.94 14.14 14.67 2,662,235 +0.54(+3.80%)
Jun 29, 2021 14.63 14.91 14.09 14.13 2,467,751 -0.40(-2.77%)
Jun 28, 2021 15.67 15.78 14.36 14.53 3,533,139 -1.33(-8.40%)
Jun 25, 2021 15.58 16.97 15.28 15.87 5,246,911 +0.42(+2.73%)
Jun 24, 2021 15.43 15.53 15.00 15.44 2,228,182 -0.10(-0.62%)
Jun 23, 2021 16.01 16.11 15.49 15.54 1,934,231 -0.10(-0.61%)
Jun 22, 2021 15.41 15.88 15.12 15.64 2,696,919 +0.09(+0.56%)
Jun 21, 2021 14.57 15.57 14.49 15.55 2,338,191 +1.07(+7.42%)
Jun 18, 2021 15.06 15.16 13.47 14.48 3,776,789 -0.78(-5.09%)
Jun 17, 2021 16.60 16.71 15.17 15.25 3,731,209 -1.29(-7.82%)
Jun 16, 2021 16.31 16.75 15.65 16.55 2,706,252 +0.07(+0.41%)
Jun 15, 2021 16.40 16.96 16.26 16.48 1,788,171 +0.19(+1.18%)
Jun 14, 2021 16.92 17.20 16.23 16.29 2,007,596 -0.56(-3.30%)
Jun 11, 2021 16.62 17.14 16.46 16.84 2,704,328 +0.88(+5.53%)
Jun 10, 2021 16.22 16.56 15.49 15.96 2,413,243 +0.09(+0.54%)
Jun 09, 2021 17.05 17.06 15.84 15.88 4,039,440 -1.05(-6.23%)
Jun 08, 2021 16.95 17.31 16.44 16.93 1,732,935 -0.22(-1.29%)
Jun 07, 2021 17.04 17.34 16.99 17.15 1,969,850 +0.31(+1.82%)
Jun 04, 2021 17.25 17.37 16.59 16.84 2,040,134 -0.18(-1.07%)
Jun 03, 2021 17.41 17.84 17.01 17.03 2,795,908 -0.59(-3.37%)
Jun 02, 2021 16.68 17.69 16.17 17.62 3,717,903 +1.11(+6.74%)
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.