Skip to main content

PBF Energy Inc (NY: PBF )

57.57 +1.49 (+2.66%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 40.15 40.98 39.85 40.92 2,533,339 +0.62(+1.55%)
Jan 30, 2023 41.62 42.00 40.13 40.30 2,198,375 -1.77(-4.22%)
Jan 27, 2023 44.11 44.42 42.00 42.07 1,796,104 -2.18(-4.93%)
Jan 26, 2023 43.56 44.29 42.30 44.26 1,958,225 +1.62(+3.79%)
Jan 25, 2023 43.68 44.19 42.51 42.64 2,105,424 -1.30(-2.95%)
Jan 24, 2023 44.62 49.57 42.05 43.93 3,029,501 +1.25(+2.92%)
Jan 23, 2023 41.71 44.26 41.58 42.69 3,378,713 +1.39(+3.37%)
Jan 20, 2023 40.17 41.59 39.70 41.29 2,849,061 +1.57(+3.95%)
Jan 19, 2023 38.50 39.83 38.36 39.72 1,766,860 +1.19(+3.09%)
Jan 18, 2023 39.45 40.24 38.51 38.54 1,857,449 -0.62(-1.59%)
Jan 17, 2023 39.01 40.13 38.65 39.16 1,458,871 +0.39(+1.01%)
Jan 13, 2023 39.21 39.81 38.61 38.77 1,959,105 -0.26(-0.67%)
Jan 12, 2023 38.54 39.32 38.40 39.03 2,341,213 +0.87(+2.27%)
Jan 11, 2023 37.69 38.24 37.31 38.16 1,790,042 +0.66(+1.77%)
Jan 10, 2023 37.41 37.78 36.35 37.50 1,627,675 +0.77(+2.10%)
Jan 09, 2023 39.65 39.65 36.42 36.73 2,911,761 -1.51(-3.95%)
Jan 06, 2023 37.87 39.09 37.85 38.24 2,260,166 +0.94(+2.51%)
Jan 05, 2023 36.18 37.73 35.89 37.31 1,946,120 +1.10(+3.04%)
Jan 04, 2023 35.61 36.81 35.48 36.21 2,910,760 -0.40(-1.09%)
Jan 03, 2023 39.31 39.93 36.55 36.61 3,095,294 -3.14(-7.90%)
Dec 30, 2022 39.96 40.62 39.43 39.74 1,839,657 -0.21(-0.54%)
Dec 29, 2022 38.44 39.98 38.32 39.96 2,015,518 +1.32(+3.40%)
Dec 28, 2022 40.48 40.48 38.31 38.64 2,870,190 -1.84(-4.55%)
Dec 27, 2022 40.03 40.48 39.61 40.48 2,208,653 +0.43(+1.07%)
Dec 23, 2022 37.96 40.06 37.96 40.06 2,062,083 +2.14(+5.66%)
Dec 22, 2022 39.26 39.49 37.28 37.91 5,321,313 -1.16(-2.97%)
Dec 21, 2022 37.78 39.07 37.52 39.07 3,699,129 +1.74(+4.67%)
Dec 20, 2022 36.22 37.66 36.01 37.33 2,776,700 +1.19(+3.29%)
Dec 19, 2022 35.92 36.77 35.90 36.14 3,113,053 +0.49(+1.37%)
Dec 16, 2022 35.58 36.11 34.66 35.65 7,375,046 -0.66(-1.82%)
Dec 15, 2022 34.98 36.65 34.76 36.31 3,860,143 +1.24(+3.53%)
Dec 14, 2022 35.23 35.98 34.78 35.08 5,730,170 +0.00(+0.00%)
Dec 13, 2022 35.40 35.81 34.56 35.08 4,818,280 +0.20(+0.59%)
Dec 12, 2022 31.90 35.38 31.53 34.87 8,026,558 +3.15(+9.92%)
Dec 09, 2022 31.86 32.49 31.67 31.72 2,745,587 -0.26(-0.82%)
Dec 08, 2022 32.53 33.15 31.86 31.99 4,700,612 -0.19(-0.58%)
Dec 07, 2022 32.68 33.34 31.66 32.17 4,496,445 -0.68(-2.08%)
Dec 06, 2022 33.36 33.92 32.62 32.85 5,447,579 -0.75(-2.23%)
Dec 05, 2022 35.87 36.28 33.48 33.60 7,173,060 -2.11(-5.90%)
Dec 02, 2022 38.49 38.71 35.36 35.71 6,137,639 -2.72(-7.08%)
Dec 01, 2022 39.31 40.05 37.81 38.43 7,440,932 -0.33(-0.85%)
Nov 30, 2022 41.06 41.06 37.71 38.76 33,941,208 -1.72(-4.24%)
Nov 29, 2022 41.32 41.80 39.65 40.47 7,586,488 -1.26(-3.01%)
Nov 28, 2022 42.83 43.84 41.71 41.73 3,147,780 -2.76(-6.20%)
Nov 25, 2022 45.72 45.90 44.48 44.49 837,590 -1.06(-2.33%)
Nov 23, 2022 45.09 45.73 44.83 45.55 2,339,940 -0.60(-1.31%)
Nov 22, 2022 45.96 46.42 45.19 46.16 1,560,633 +1.23(+2.73%)
Nov 21, 2022 43.47 45.14 43.07 44.93 2,174,040 +0.25(+0.57%)
Nov 18, 2022 44.17 45.16 42.96 44.68 1,941,236 -0.68(-1.50%)
Nov 17, 2022 44.70 45.67 44.30 45.36 1,853,842 -0.22(-0.49%)
Nov 16, 2022 46.35 47.22 45.52 45.58 3,264,991 -1.42(-3.03%)
Nov 15, 2022 46.17 47.64 45.56 47.00 2,168,987 +1.41(+3.10%)
Nov 14, 2022 44.88 46.97 44.88 45.59 1,804,826 +0.71(+1.59%)
Nov 11, 2022 46.93 47.56 44.86 44.88 2,194,609 -0.42(-0.92%)
Nov 10, 2022 44.88 45.90 44.06 45.30 1,711,917 +1.51(+3.46%)
Nov 09, 2022 44.93 47.13 43.76 43.79 3,247,262 -1.89(-4.15%)
Nov 08, 2022 45.59 45.99 44.80 45.68 1,594,962 -0.17(-0.38%)
Nov 07, 2022 44.89 46.09 44.48 45.85 2,258,217 +1.49(+3.35%)
Nov 04, 2022 45.79 46.73 43.89 44.36 2,643,716 -0.21(-0.48%)
Nov 03, 2022 43.27 45.00 43.01 44.58 3,609,284 +0.97(+2.22%)
Nov 02, 2022 44.54 43.61 2,222,602 -1.37(-3.05%)
Nov 01, 2022 42.99 45.00 41.79 44.98 4,155,514 +2.23(+5.22%)
Oct 31, 2022 42.08 44.32 42.03 42.75 3,522,116 -1.48(-3.34%)
Oct 28, 2022 45.40 46.36 43.67 44.23 2,277,356 -0.57(-1.27%)
Oct 27, 2022 44.44 47.34 44.02 44.80 3,675,451 +1.54(+3.55%)
Oct 26, 2022 41.98 44.02 41.15 43.26 3,744,255 +1.69(+4.07%)
Oct 25, 2022 41.42 42.12 40.43 41.57 1,552,894 -0.27(-0.65%)
Oct 24, 2022 41.83 42.56 41.23 41.84 2,549,714 -0.14(-0.32%)
Oct 21, 2022 42.51 43.01 41.25 41.98 1,903,138 -0.35(-0.82%)
Oct 20, 2022 42.84 44.57 41.86 42.33 2,743,384 +0.30(+0.71%)
Oct 19, 2022 41.60 42.72 41.23 42.03 2,694,841 +0.82(+1.99%)
Oct 18, 2022 40.13 41.70 39.71 41.21 2,331,053 +1.12(+2.80%)
Oct 17, 2022 39.72 41.41 39.07 40.08 2,753,105 +1.38(+3.57%)
Oct 14, 2022 40.72 41.44 38.69 38.70 2,548,138 -2.35(-5.72%)
Oct 13, 2022 38.98 41.75 38.51 41.05 3,555,813 +1.82(+4.63%)
Oct 12, 2022 36.30 40.08 35.73 39.23 2,763,083 +2.65(+7.24%)
Oct 11, 2022 36.10 37.16 35.31 36.59 1,827,458 -0.36(-0.97%)
Oct 10, 2022 37.68 38.38 36.61 36.95 1,964,187 -0.79(-2.10%)
Oct 07, 2022 38.65 39.40 37.40 37.74 2,842,842 -0.80(-2.08%)
Oct 06, 2022 37.74 38.75 36.54 38.54 2,491,199 +0.29(+0.76%)
Oct 05, 2022 37.29 38.82 36.43 38.25 3,216,458 +0.70(+1.85%)
Oct 04, 2022 36.13 37.91 35.68 37.55 3,632,460 +2.27(+6.43%)
Oct 03, 2022 36.00 36.05 34.04 35.28 2,358,967 +1.31(+3.87%)
Sep 30, 2022 32.75 34.67 32.41 33.97 2,795,949 +0.68(+2.03%)
Sep 29, 2022 33.78 34.02 32.54 33.29 2,427,569 -0.95(-2.77%)
Sep 28, 2022 31.55 34.32 31.51 34.24 3,657,998 +3.00(+9.62%)
Sep 27, 2022 29.66 32.04 29.47 31.24 3,777,114 +2.40(+8.31%)
Sep 26, 2022 28.57 30.10 28.39 28.84 3,750,630 -0.03(-0.10%)
Sep 23, 2022 29.17 29.30 27.58 28.87 3,924,302 -1.95(-6.33%)
Sep 22, 2022 29.47 31.70 29.31 30.82 3,636,173 +2.22(+7.77%)
Sep 21, 2022 29.71 30.03 27.95 28.60 3,303,569 -0.09(-0.30%)
Sep 20, 2022 26.86 29.10 26.84 28.68 2,534,357 +1.36(+4.99%)
Sep 19, 2022 26.09 27.64 26.09 27.32 2,547,302 -0.05(-0.18%)
Sep 16, 2022 27.69 27.69 26.50 27.37 8,614,448 -0.43(-1.53%)
Sep 15, 2022 28.78 28.86 26.74 27.80 4,871,494 -1.60(-5.46%)
Sep 14, 2022 30.74 31.77 29.29 29.40 2,322,928 -0.97(-3.18%)
Sep 13, 2022 30.76 31.92 30.26 30.37 1,750,690 -1.41(-4.44%)
Sep 12, 2022 33.09 33.20 31.30 31.78 2,321,692 -0.55(-1.70%)
Sep 09, 2022 33.03 33.23 32.08 32.33 1,553,429 +0.26(+0.81%)
Sep 08, 2022 32.92 33.27 31.94 32.07 1,538,171 -0.75(-2.30%)
Sep 07, 2022 31.62 33.00 31.02 32.82 2,852,156 +0.31(+0.95%)
Sep 06, 2022 32.85 33.50 31.97 32.51 2,251,741 +0.18(+0.57%)
Sep 02, 2022 32.11 32.66 31.51 32.33 1,722,525 +1.59(+5.19%)
Sep 01, 2022 31.93 32.15 30.21 30.73 2,466,774 -2.27(-6.88%)
Aug 31, 2022 31.66 33.86 31.40 33.00 3,068,586 +0.33(+1.01%)
Aug 30, 2022 34.31 34.38 32.09 32.67 3,439,606 -2.71(-7.67%)
Aug 29, 2022 35.30 36.42 34.92 35.39 1,795,987 -0.07(-0.19%)
Aug 26, 2022 37.01 37.16 35.43 35.46 2,123,870 -1.50(-4.05%)
Aug 25, 2022 36.45 37.18 36.08 36.95 1,592,093 +0.62(+1.70%)
Aug 24, 2022 36.37 37.27 35.78 36.34 1,973,988 +0.03(+0.08%)
Aug 23, 2022 36.12 36.80 35.29 36.31 1,958,182 +1.02(+2.90%)
Aug 22, 2022 34.48 35.59 33.50 35.28 1,801,907 +0.71(+2.04%)
Aug 19, 2022 34.64 35.32 34.44 34.58 1,529,441 -0.50(-1.43%)
Aug 18, 2022 34.07 35.08 34.07 35.08 2,051,203 +1.40(+4.16%)
Aug 17, 2022 32.49 34.66 32.32 33.68 1,806,452 +0.83(+2.53%)
Aug 16, 2022 33.16 33.61 32.32 32.85 1,547,512 +0.21(+0.65%)
Aug 15, 2022 31.50 32.65 30.64 32.64 4,020,077 -0.92(-2.74%)
Aug 12, 2022 33.04 33.78 32.94 33.55 1,959,235 +0.07(+0.20%)
Aug 11, 2022 31.88 33.61 31.48 33.49 2,219,103 +2.16(+6.91%)
Aug 10, 2022 30.87 31.62 29.74 31.32 2,285,202 +0.52(+1.69%)
Aug 09, 2022 29.65 31.09 29.52 30.80 2,944,987 +1.72(+5.91%)
Aug 08, 2022 29.27 29.34 28.30 29.08 2,139,290 +0.04(+0.13%)
Aug 05, 2022 27.91 29.67 27.86 29.04 2,708,426 +0.76(+2.70%)
Aug 04, 2022 31.59 31.98 28.00 28.28 3,015,197 -3.24(-10.27%)
Aug 03, 2022 32.85 33.71 31.10 31.52 2,897,965 -0.69(-2.13%)
Aug 02, 2022 31.24 32.84 30.85 32.20 2,334,303 +0.78(+2.49%)
Aug 01, 2022 31.68 32.49 30.93 31.42 3,466,830 -0.80(-2.49%)
Jul 29, 2022 31.17 32.56 30.92 32.22 3,643,274 +1.90(+6.28%)
Jul 28, 2022 30.89 32.47 28.67 30.32 4,869,787 +0.23(+0.77%)
Jul 27, 2022 28.30 30.60 28.16 30.09 3,136,954 +2.18(+7.83%)
Jul 26, 2022 28.86 29.20 27.51 27.90 2,463,798 -0.25(-0.89%)
Jul 25, 2022 26.06 28.17 25.62 28.15 2,680,632 +2.64(+10.34%)
Jul 22, 2022 25.65 26.21 25.37 25.52 2,517,622 -0.01(-0.04%)
Jul 21, 2022 26.44 26.84 24.35 25.53 3,775,564 -2.11(-7.62%)
Jul 20, 2022 27.13 27.80 26.43 27.63 2,000,393 +0.30(+1.10%)
Jul 19, 2022 26.42 27.56 26.31 27.33 1,816,490 +0.54(+2.02%)
Jul 18, 2022 27.24 27.77 26.60 26.79 1,584,182 +0.23(+0.87%)
Jul 15, 2022 26.40 26.69 25.60 26.56 2,231,294 +0.95(+3.70%)
Jul 14, 2022 24.89 25.62 23.80 25.61 2,653,556 -0.32(-1.23%)
Jul 13, 2022 26.38 27.25 25.85 25.93 2,462,062 -0.96(-3.56%)
Jul 12, 2022 25.91 27.50 25.71 26.89 3,501,320 -0.45(-1.66%)
Jul 11, 2022 27.15 27.66 26.55 27.34 1,522,991 -0.30(-1.08%)
Jul 08, 2022 28.54 28.65 26.92 27.64 1,664,497 -0.16(-0.59%)
Jul 07, 2022 27.34 28.13 27.00 27.81 2,361,553 +1.46(+5.54%)
Jul 06, 2022 26.96 27.51 25.69 26.35 3,559,745 -0.97(-3.54%)
Jul 05, 2022 28.74 28.84 26.54 27.31 3,446,197 -2.31(-7.80%)
Jul 01, 2022 28.67 29.82 27.71 29.62 3,682,017 +1.58(+5.65%)
Jun 30, 2022 29.66 30.14 27.70 28.04 5,356,288 -2.68(-8.71%)
Jun 29, 2022 33.23 33.61 30.40 30.71 3,013,006 -2.19(-6.66%)
Jun 28, 2022 32.95 33.56 31.93 32.91 2,964,373 +0.91(+2.84%)
Jun 27, 2022 30.18 32.29 29.64 32.00 3,103,769 +2.76(+9.45%)
Jun 24, 2022 30.40 31.65 28.93 29.24 6,541,699 -0.53(-1.79%)
Jun 23, 2022 33.22 33.31 29.14 29.77 4,221,369 -2.89(-8.85%)
Jun 22, 2022 32.32 34.17 31.77 32.66 3,451,266 -1.80(-5.22%)
Jun 21, 2022 34.01 36.03 33.09 34.45 4,664,777 +2.59(+8.13%)
Jun 17, 2022 34.01 34.47 30.68 31.86 9,517,513 -2.04(-6.01%)
Jun 16, 2022 34.95 35.56 33.23 33.90 4,318,496 -2.42(-6.65%)
Jun 15, 2022 37.24 37.98 35.27 36.32 3,648,177 -1.28(-3.42%)
Jun 14, 2022 38.82 40.14 36.54 37.60 4,020,246 +1.34(+3.70%)
Jun 13, 2022 37.10 38.03 35.90 36.26 3,518,006 -2.71(-6.94%)
Jun 10, 2022 39.94 40.18 38.08 38.96 3,827,399 -1.61(-3.98%)
Jun 09, 2022 40.37 41.90 39.78 40.58 3,942,433 +0.14(+0.33%)
Jun 08, 2022 42.27 42.63 40.18 40.44 4,885,554 -1.82(-4.30%)
Jun 07, 2022 38.74 42.26 38.73 42.26 5,892,284 +3.32(+8.54%)
Jun 06, 2022 38.11 39.99 37.61 38.94 6,203,118 +1.70(+4.57%)
Jun 03, 2022 34.36 37.44 34.27 37.23 4,717,410 +2.96(+8.62%)
Jun 02, 2022 33.06 34.45 32.79 34.28 4,420,290 +1.02(+3.08%)
Jun 01, 2022 32.57 33.47 32.16 33.25 4,153,117 +1.18(+3.67%)
May 31, 2022 32.36 33.52 31.58 32.08 3,975,944 +0.25(+0.79%)
May 27, 2022 30.27 31.87 30.07 31.82 1,800,692 +1.54(+5.07%)
May 26, 2022 31.11 31.39 29.83 30.29 1,572,584 -0.26(-0.85%)
May 25, 2022 29.41 30.71 29.41 30.55 1,810,169 +1.17(+3.98%)
May 24, 2022 28.67 29.63 28.18 29.38 1,806,253 -0.03(-0.10%)
May 23, 2022 30.45 30.63 29.05 29.41 1,807,458 -0.36(-1.20%)
May 20, 2022 29.76 29.82 28.82 29.77 1,655,427 +0.29(+0.98%)
May 19, 2022 28.79 29.93 28.20 29.48 2,633,246 -0.15(-0.52%)
May 18, 2022 30.35 30.40 29.21 29.63 3,091,349 -0.44(-1.48%)
May 17, 2022 30.92 31.02 29.48 30.08 2,650,454 +0.08(+0.26%)
May 16, 2022 29.44 30.62 29.38 30.00 2,502,360 +0.62(+2.10%)
May 13, 2022 28.79 29.93 28.74 29.38 2,934,973 +1.46(+5.22%)
May 12, 2022 27.90 28.24 26.82 27.92 2,592,272 -0.01(-0.03%)
May 11, 2022 28.33 28.80 27.60 27.93 3,828,666 +0.43(+1.55%)
May 10, 2022 27.28 28.35 26.10 27.51 4,102,628 +0.71(+2.63%)
May 09, 2022 29.10 29.56 26.53 26.80 4,603,804 -3.31(-11.00%)
May 06, 2022 30.98 31.23 29.40 30.11 2,449,074 -0.27(-0.89%)
May 05, 2022 31.03 31.31 29.31 30.38 3,601,091 -0.32(-1.04%)
May 04, 2022 29.95 30.86 29.56 30.70 4,845,814 +1.28(+4.37%)
May 03, 2022 28.36 29.92 28.35 29.42 3,621,886 +1.06(+3.75%)
May 02, 2022 27.68 28.73 27.02 28.36 3,999,964 +0.28(+1.00%)
Apr 29, 2022 29.11 29.59 27.58 28.08 3,095,901 -0.99(-3.39%)
Apr 28, 2022 26.47 29.32 25.88 29.06 4,369,157 +2.64(+9.98%)
Apr 27, 2022 25.73 26.74 25.25 26.42 4,472,428 +0.67(+2.59%)
Apr 26, 2022 25.24 26.59 24.88 25.76 4,994,278 +0.86(+3.45%)
Apr 25, 2022 24.71 25.32 23.45 24.90 4,848,573 -0.84(-3.27%)
Apr 22, 2022 26.37 27.33 25.65 25.74 4,447,269 -0.74(-2.81%)
Apr 21, 2022 28.60 29.04 25.90 26.48 4,181,570 -1.53(-5.45%)
Apr 20, 2022 28.56 29.11 27.87 28.01 4,531,900 -0.48(-1.70%)
Apr 19, 2022 28.21 28.96 27.99 28.49 3,841,602 -0.30(-1.04%)
Apr 18, 2022 27.49 28.81 26.86 28.79 4,068,676 +2.40(+9.08%)
Apr 14, 2022 25.66 26.75 25.53 26.39 2,699,569 +0.52(+2.02%)
Apr 13, 2022 24.95 26.04 24.56 25.87 1,552,693 +1.35(+5.52%)
Apr 12, 2022 25.01 25.85 24.35 24.52 2,501,572 +0.16(+0.67%)
Apr 11, 2022 24.59 25.21 24.18 24.36 2,127,697 -0.99(-3.89%)
Apr 08, 2022 25.25 25.62 24.73 25.34 2,782,916 +0.36(+1.43%)
Apr 07, 2022 25.94 26.39 23.97 24.98 3,557,179 -0.41(-1.60%)
Apr 06, 2022 24.71 25.94 24.33 25.39 4,706,994 +0.79(+3.22%)
Apr 05, 2022 24.69 25.79 24.56 24.60 4,570,227 +0.47(+1.96%)
Apr 04, 2022 24.19 24.64 23.41 24.12 2,059,548 +0.22(+0.93%)
Apr 01, 2022 23.43 24.25 22.78 23.90 2,922,507 +0.36(+1.52%)
Mar 31, 2022 22.89 24.29 22.86 23.54 3,802,418 +0.19(+0.83%)
Mar 30, 2022 22.34 23.87 22.23 23.35 3,695,705 +1.68(+7.76%)
Mar 29, 2022 20.77 21.68 20.12 21.67 2,012,684 +0.23(+1.08%)
Mar 28, 2022 21.50 21.90 20.75 21.44 3,823,305 -0.90(-4.02%)
Mar 25, 2022 21.77 22.40 21.77 22.34 3,082,965 +0.23(+1.05%)
Mar 24, 2022 21.69 22.39 21.55 22.11 1,800,393 +0.43(+2.01%)
Mar 23, 2022 22.02 22.79 21.09 21.67 2,062,306 +0.04(+0.18%)
Mar 22, 2022 21.97 22.41 20.46 21.63 2,305,324 -0.35(-1.58%)
Mar 21, 2022 20.69 22.31 20.38 21.98 3,090,631 +1.99(+9.96%)
Mar 18, 2022 20.41 20.63 19.45 19.99 9,214,369 -0.54(-2.64%)
Mar 17, 2022 19.58 20.77 19.36 20.53 2,896,230 +1.47(+7.70%)
Mar 16, 2022 19.38 19.79 18.74 19.06 4,149,200 -0.23(-1.20%)
Mar 15, 2022 20.88 20.92 18.58 19.29 5,219,392 -2.81(-12.72%)
Mar 14, 2022 23.61 23.71 21.60 22.11 6,183,245 -2.32(-9.49%)
Mar 11, 2022 23.48 25.00 23.28 24.42 3,412,004 +0.50(+2.10%)
Mar 10, 2022 22.64 24.09 23.92 3,730,855 +1.52(+6.77%)
Mar 09, 2022 21.43 23.36 20.67 22.40 5,708,026 -0.34(-1.49%)
Mar 08, 2022 20.43 24.89 20.11 22.74 10,617,188 +3.57(+18.65%)
Mar 07, 2022 19.64 20.60 18.89 19.17 5,310,765 -0.36(-1.83%)
Mar 04, 2022 16.62 19.58 16.53 19.53 5,761,762 +2.78(+16.62%)
Mar 03, 2022 16.41 17.19 16.10 16.74 2,649,859 +0.25(+1.52%)
Mar 02, 2022 16.26 16.85 16.00 16.49 3,169,544 +0.70(+4.40%)
Mar 01, 2022 16.36 17.12 15.53 15.80 5,112,161 -0.26(-1.62%)
Feb 28, 2022 16.42 16.83 15.60 16.06 3,723,609 -0.45(-2.75%)
Feb 25, 2022 16.93 17.28 16.37 16.51 2,770,175 -0.43(-2.57%)
Feb 24, 2022 16.74 17.26 16.20 16.95 3,808,864 +0.17(+1.04%)
Feb 23, 2022 17.39 17.60 16.66 16.77 2,291,472 -0.52(-3.02%)
Feb 22, 2022 17.96 18.15 17.15 17.29 4,474,668 -0.11(-0.61%)
Feb 18, 2022 17.40 0 -0.19(-1.10%)
Feb 17, 2022 17.87 18.09 17.34 17.59 1,430,914 -0.23(-1.30%)
Feb 16, 2022 18.84 19.25 17.63 17.83 2,230,003 -0.60(-3.25%)
Feb 15, 2022 18.16 18.84 17.87 18.42 2,244,334 -0.47(-2.51%)
Feb 14, 2022 18.48 19.02 18.01 18.90 4,555,481 +0.19(+1.03%)
Feb 11, 2022 18.59 19.06 18.04 18.70 4,359,910 +0.49(+2.71%)
Feb 10, 2022 18.95 19.34 17.80 18.21 5,140,332 -0.94(-4.89%)
Feb 09, 2022 18.82 19.47 18.58 19.15 3,502,839 +0.42(+2.22%)
Feb 08, 2022 18.65 18.91 18.28 18.73 3,358,642 +0.07(+0.36%)
Feb 07, 2022 17.41 18.95 17.24 18.67 2,983,017 +1.00(+5.63%)
Feb 04, 2022 17.17 17.99 17.03 17.67 2,618,934 +0.71(+4.22%)
Feb 03, 2022 17.11 16.96 2,210,047 -0.18(-1.07%)
Feb 02, 2022 16.87 17.21 16.64 17.14 2,156,887 +0.23(+1.37%)
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.