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

PBF Energy Inc (NY: PBF )

33.22 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Jan 31, 2023 39.70 40.52 39.40 40.46 2,562,499 +0.62(+1.55%)
Jan 30, 2023 41.15 41.52 39.68 39.84 2,223,678 -1.75(-4.22%)
Jan 27, 2023 43.61 43.92 41.52 41.59 1,816,777 -2.16(-4.93%)
Jan 26, 2023 43.07 43.78 41.82 43.75 1,980,765 +1.60(+3.79%)
Jan 25, 2023 43.18 43.69 42.03 42.15 2,129,658 -1.28(-2.95%)
Jan 24, 2023 44.11 49.00 41.58 43.43 3,064,371 +1.23(+2.92%)
Jan 23, 2023 41.24 43.75 41.10 42.20 3,417,602 +1.38(+3.38%)
Jan 20, 2023 39.72 41.11 39.25 40.82 2,881,855 +1.55(+3.95%)
Jan 19, 2023 38.06 39.38 37.92 39.27 1,787,196 +1.18(+3.09%)
Jan 18, 2023 39.00 39.78 38.07 38.10 1,878,829 -0.62(-1.59%)
Jan 17, 2023 38.57 39.68 38.21 38.71 1,475,663 +0.39(+1.01%)
Jan 13, 2023 38.76 39.36 38.17 38.33 1,981,655 -0.26(-0.67%)
Jan 12, 2023 38.10 38.88 37.96 38.59 2,368,161 +0.86(+2.27%)
Jan 11, 2023 37.26 37.80 36.88 37.73 1,810,646 +0.66(+1.77%)
Jan 10, 2023 36.99 37.35 35.94 37.08 1,646,410 +0.76(+2.10%)
Jan 09, 2023 39.20 39.20 36.01 36.31 2,945,276 -1.49(-3.95%)
Jan 06, 2023 37.44 38.65 37.42 37.81 2,286,181 +0.92(+2.51%)
Jan 05, 2023 35.77 37.30 35.49 36.88 1,968,521 +1.09(+3.04%)
Jan 04, 2023 35.21 36.39 35.08 35.79 2,944,263 -0.40(-1.09%)
Jan 03, 2023 38.87 39.47 36.13 36.19 3,130,921 -3.10(-7.90%)
Dec 30, 2022 39.50 40.16 38.98 39.29 1,860,832 -0.21(-0.54%)
Dec 29, 2022 38.00 39.52 37.88 39.50 2,038,717 +1.30(+3.40%)
Dec 28, 2022 40.02 40.02 37.88 38.20 2,903,227 -1.82(-4.55%)
Dec 27, 2022 39.57 40.02 39.16 40.02 2,234,075 +0.42(+1.07%)
Dec 23, 2022 37.53 39.60 37.53 39.60 2,085,818 +2.12(+5.66%)
Dec 22, 2022 38.81 39.04 36.85 37.48 5,382,563 -1.15(-2.97%)
Dec 21, 2022 37.35 38.63 37.09 38.63 3,741,706 +1.72(+4.67%)
Dec 20, 2022 35.80 37.23 35.60 36.90 2,808,660 +1.18(+3.29%)
Dec 19, 2022 35.51 36.35 35.50 35.73 3,148,885 +0.48(+1.37%)
Dec 16, 2022 35.18 35.70 34.26 35.24 7,459,935 -0.66(-1.83%)
Dec 15, 2022 34.58 36.23 34.37 35.90 3,904,574 +1.22(+3.53%)
Dec 14, 2022 34.83 35.57 34.39 34.68 5,796,126 +0.00(+0.00%)
Dec 13, 2022 34.99 35.40 34.17 34.68 4,873,740 +0.20(+0.59%)
Dec 12, 2022 31.54 34.98 31.17 34.47 8,118,945 +3.11(+9.92%)
Dec 09, 2022 31.50 32.12 31.31 31.36 2,777,190 -0.26(-0.82%)
Dec 08, 2022 32.16 32.77 31.50 31.62 4,754,717 -0.18(-0.58%)
Dec 07, 2022 32.31 32.96 31.30 31.81 4,548,200 -0.67(-2.08%)
Dec 06, 2022 32.98 33.53 32.25 32.48 5,510,282 -0.74(-2.23%)
Dec 05, 2022 35.47 35.87 33.10 33.22 7,255,624 -2.08(-5.90%)
Dec 02, 2022 38.05 38.27 34.96 35.30 6,208,285 -2.69(-7.08%)
Dec 01, 2022 38.87 39.59 37.38 37.99 7,526,579 -0.33(-0.85%)
Nov 30, 2022 40.59 40.59 37.28 38.32 34,331,876 -1.70(-4.24%)
Nov 29, 2022 40.85 41.32 39.20 40.01 7,673,810 -1.24(-3.01%)
Nov 28, 2022 42.35 43.34 41.24 41.26 3,184,012 -2.73(-6.20%)
Nov 25, 2022 45.20 45.38 43.97 43.98 847,231 -1.05(-2.33%)
Nov 23, 2022 44.58 45.21 44.32 45.03 2,366,873 -0.60(-1.31%)
Nov 22, 2022 45.44 45.89 44.67 45.63 1,578,596 +1.21(+2.73%)
Nov 21, 2022 42.97 44.63 42.58 44.42 2,199,064 +0.25(+0.57%)
Nov 18, 2022 43.67 44.65 42.47 44.17 1,963,580 -0.67(-1.50%)
Nov 17, 2022 44.20 45.15 43.80 44.84 1,875,180 -0.22(-0.49%)
Nov 16, 2022 45.82 46.68 45.01 45.06 3,302,572 -1.41(-3.03%)
Nov 15, 2022 45.64 47.10 45.04 46.47 2,193,953 +1.40(+3.10%)
Nov 14, 2022 44.37 46.43 44.37 45.07 1,825,600 +0.70(+1.59%)
Nov 11, 2022 46.39 47.02 44.35 44.37 2,219,869 -0.61(-1.35%)
Nov 10, 2022 44.56 45.57 43.74 44.98 1,724,203 +1.50(+3.46%)
Nov 09, 2022 44.61 46.80 43.44 43.47 3,270,565 -1.88(-4.15%)
Nov 08, 2022 45.27 45.66 44.48 45.35 1,606,408 -0.17(-0.38%)
Nov 07, 2022 44.57 45.76 44.16 45.53 2,274,422 +1.48(+3.35%)
Nov 04, 2022 45.47 46.39 43.57 44.05 2,662,688 -0.21(-0.48%)
Nov 03, 2022 42.96 44.68 42.71 44.26 3,635,185 +0.96(+2.22%)
Nov 02, 2022 44.22 43.30 2,238,552 -1.36(-3.05%)
Nov 01, 2022 42.69 44.68 41.49 44.66 4,185,335 +2.22(+5.22%)
Oct 31, 2022 41.78 44.00 41.73 42.45 3,547,392 -1.47(-3.34%)
Oct 28, 2022 45.08 46.02 43.36 43.91 2,293,699 -0.57(-1.27%)
Oct 27, 2022 44.13 47.00 43.70 44.48 3,701,827 +1.53(+3.55%)
Oct 26, 2022 41.68 43.70 40.85 42.96 3,771,125 +1.68(+4.07%)
Oct 25, 2022 41.12 41.82 40.14 41.28 1,564,038 -0.27(-0.65%)
Oct 24, 2022 41.54 42.26 40.94 41.55 2,568,011 -0.13(-0.32%)
Oct 21, 2022 42.21 42.71 40.96 41.68 1,916,795 -0.35(-0.82%)
Oct 20, 2022 42.53 44.26 41.56 42.02 2,763,071 +0.30(+0.71%)
Oct 19, 2022 41.31 42.41 40.94 41.73 2,714,179 +0.82(+1.99%)
Oct 18, 2022 39.85 41.40 39.43 40.91 2,347,782 +1.11(+2.80%)
Oct 17, 2022 39.43 41.11 38.80 39.80 2,772,862 +1.37(+3.57%)
Oct 14, 2022 40.43 41.14 38.42 38.43 2,566,424 -2.33(-5.72%)
Oct 13, 2022 38.71 41.45 38.24 40.76 3,581,331 +1.80(+4.63%)
Oct 12, 2022 36.04 39.80 35.47 38.96 2,782,911 +2.63(+7.24%)
Oct 11, 2022 35.85 36.90 35.06 36.33 1,840,572 -0.35(-0.97%)
Oct 10, 2022 37.41 38.11 36.35 36.68 1,978,283 -0.79(-2.10%)
Oct 07, 2022 38.37 39.12 37.13 37.47 2,863,243 -0.80(-2.08%)
Oct 06, 2022 37.47 38.48 36.28 38.26 2,509,076 +0.29(+0.76%)
Oct 05, 2022 37.03 38.54 36.17 37.98 3,239,540 +0.69(+1.85%)
Oct 04, 2022 35.88 37.64 35.43 37.29 3,658,528 +2.25(+6.43%)
Oct 03, 2022 35.74 35.79 33.79 35.03 2,375,895 +1.30(+3.87%)
Sep 30, 2022 32.52 34.43 32.18 33.73 2,816,013 +0.67(+2.03%)
Sep 29, 2022 33.54 33.78 32.31 33.06 2,444,990 -0.94(-2.77%)
Sep 28, 2022 31.33 34.07 31.28 34.00 3,684,249 +2.98(+9.62%)
Sep 27, 2022 29.45 31.81 29.26 31.01 3,804,219 +2.38(+8.31%)
Sep 26, 2022 28.36 29.89 28.19 28.63 3,777,545 -0.03(-0.10%)
Sep 23, 2022 28.96 29.09 27.39 28.66 3,952,463 -1.94(-6.33%)
Sep 22, 2022 29.26 31.47 29.10 30.60 3,662,267 +2.21(+7.77%)
Sep 21, 2022 29.50 29.81 27.75 28.39 3,327,276 -0.09(-0.30%)
Sep 20, 2022 26.67 28.89 26.65 28.48 2,552,544 +1.35(+4.99%)
Sep 19, 2022 25.90 27.44 25.90 27.13 2,565,582 -0.05(-0.18%)
Sep 16, 2022 27.49 27.49 26.31 27.18 8,676,268 -0.42(-1.53%)
Sep 15, 2022 28.58 28.65 26.55 27.60 4,906,453 -1.59(-5.46%)
Sep 14, 2022 30.52 31.54 29.08 29.19 2,339,598 -0.96(-3.18%)
Sep 13, 2022 30.54 31.69 30.05 30.15 1,763,253 -1.40(-4.44%)
Sep 12, 2022 32.85 32.96 31.08 31.55 2,338,353 -0.55(-1.70%)
Sep 09, 2022 32.80 33.00 31.85 32.10 1,564,577 +0.26(+0.81%)
Sep 08, 2022 32.68 33.03 31.71 31.84 1,549,209 -0.75(-2.30%)
Sep 07, 2022 31.40 32.77 30.80 32.59 2,872,624 +0.31(+0.95%)
Sep 06, 2022 32.61 33.26 31.74 32.28 2,267,901 +0.18(+0.57%)
Sep 02, 2022 31.89 32.43 31.28 32.10 1,734,886 +1.58(+5.19%)
Sep 01, 2022 31.70 31.92 30.00 30.51 2,484,476 -2.25(-6.88%)
Aug 31, 2022 31.43 33.62 31.18 32.77 3,090,607 +0.33(+1.01%)
Aug 30, 2022 34.06 34.13 31.86 32.44 3,464,289 -2.70(-7.67%)
Aug 29, 2022 35.05 36.16 34.67 35.14 1,808,875 -0.07(-0.19%)
Aug 26, 2022 36.75 36.89 35.18 35.20 2,139,111 -1.49(-4.05%)
Aug 25, 2022 36.19 36.91 35.82 36.69 1,603,518 +0.61(+1.70%)
Aug 24, 2022 36.11 37.01 35.52 36.08 1,988,154 +0.03(+0.08%)
Aug 23, 2022 35.87 36.54 35.04 36.05 1,972,234 +1.02(+2.90%)
Aug 22, 2022 34.24 35.34 33.26 35.03 1,814,838 +0.70(+2.04%)
Aug 19, 2022 34.39 35.07 34.20 34.33 1,540,417 -0.50(-1.43%)
Aug 18, 2022 33.82 34.83 33.82 34.83 2,065,923 +1.39(+4.16%)
Aug 17, 2022 32.26 34.42 32.09 33.44 1,819,416 +0.83(+2.53%)
Aug 16, 2022 32.92 33.37 32.09 32.61 1,558,617 +0.21(+0.65%)
Aug 15, 2022 31.27 32.41 30.42 32.40 4,048,926 -0.91(-2.74%)
Aug 12, 2022 32.81 33.54 32.70 33.31 1,973,295 +0.07(+0.20%)
Aug 11, 2022 31.66 33.37 31.25 33.25 2,235,028 +2.15(+6.91%)
Aug 10, 2022 30.65 31.40 29.53 31.10 2,301,601 +0.52(+1.69%)
Aug 09, 2022 29.44 30.87 29.31 30.58 2,966,121 +1.71(+5.91%)
Aug 08, 2022 29.07 29.13 28.10 28.87 2,154,642 +0.04(+0.13%)
Aug 05, 2022 27.71 29.45 27.66 28.84 2,727,862 +0.76(+2.70%)
Aug 04, 2022 31.37 31.76 27.80 28.08 3,036,835 -3.21(-10.27%)
Aug 03, 2022 32.61 33.47 30.88 31.29 2,918,761 -0.68(-2.13%)
Aug 02, 2022 31.01 32.60 30.63 31.97 2,351,054 +0.78(+2.49%)
Aug 01, 2022 31.45 32.25 30.71 31.19 3,491,709 -0.80(-2.49%)
Jul 29, 2022 30.95 32.33 30.70 31.99 3,669,419 +1.89(+6.28%)
Jul 28, 2022 30.67 32.24 28.47 30.10 4,904,733 +0.23(+0.77%)
Jul 27, 2022 28.10 30.38 27.96 29.87 3,159,466 +2.17(+7.83%)
Jul 26, 2022 28.65 28.99 27.31 27.70 2,481,479 -0.25(-0.89%)
Jul 25, 2022 25.87 27.97 25.44 27.95 2,699,869 +2.62(+10.34%)
Jul 22, 2022 25.47 26.02 25.19 25.33 2,535,689 -0.01(-0.04%)
Jul 21, 2022 26.25 26.65 24.18 25.34 3,802,658 -2.09(-7.62%)
Jul 20, 2022 26.94 27.60 26.25 27.43 2,014,749 +0.30(+1.10%)
Jul 19, 2022 26.24 27.37 26.12 27.14 1,829,526 +0.54(+2.02%)
Jul 18, 2022 27.04 27.57 26.41 26.60 1,595,550 +0.23(+0.87%)
Jul 15, 2022 26.22 26.50 25.42 26.37 2,247,306 +0.94(+3.70%)
Jul 14, 2022 24.71 25.44 23.63 25.43 2,672,599 -0.32(-1.23%)
Jul 13, 2022 26.19 27.05 25.67 25.75 2,479,731 -0.95(-3.56%)
Jul 12, 2022 25.73 27.30 25.53 26.70 3,526,446 -0.45(-1.66%)
Jul 11, 2022 26.95 27.46 26.36 27.15 1,533,921 -0.30(-1.08%)
Jul 08, 2022 28.34 28.44 26.72 27.44 1,676,442 -0.16(-0.59%)
Jul 07, 2022 27.15 27.93 26.81 27.61 2,378,500 +1.45(+5.54%)
Jul 06, 2022 26.77 27.31 25.51 26.16 3,585,290 -0.96(-3.54%)
Jul 05, 2022 28.54 28.63 26.35 27.12 3,470,928 -2.29(-7.80%)
Jul 01, 2022 28.46 29.61 27.51 29.41 3,708,440 +1.57(+5.65%)
Jun 30, 2022 29.45 29.93 27.50 27.84 5,394,726 -2.66(-8.71%)
Jun 29, 2022 33.00 33.37 30.19 30.49 3,034,628 -2.18(-6.66%)
Jun 28, 2022 32.71 33.32 31.70 32.67 2,985,646 +0.90(+2.84%)
Jun 27, 2022 29.97 32.06 29.43 31.77 3,126,043 +2.74(+9.45%)
Jun 24, 2022 30.19 31.43 28.72 29.03 6,588,644 -0.53(-1.79%)
Jun 23, 2022 32.98 33.07 28.93 29.55 4,251,663 -2.87(-8.85%)
Jun 22, 2022 32.09 33.93 31.54 32.42 3,476,033 -1.78(-5.22%)
Jun 21, 2022 33.77 35.77 32.85 34.21 4,698,252 +2.57(+8.13%)
Jun 17, 2022 33.77 34.23 30.47 31.64 9,585,813 -2.02(-6.01%)
Jun 16, 2022 34.70 35.31 32.99 33.66 4,349,486 -2.40(-6.65%)
Jun 15, 2022 36.98 37.71 35.02 36.06 3,674,358 -1.28(-3.42%)
Jun 14, 2022 38.54 39.86 36.28 37.33 4,049,096 +1.33(+3.70%)
Jun 13, 2022 36.84 37.76 35.65 36.00 3,543,252 -2.69(-6.94%)
Jun 10, 2022 39.66 39.89 37.80 38.69 3,854,865 -1.60(-3.98%)
Jun 09, 2022 40.08 41.60 39.49 40.29 3,970,725 +0.13(+0.33%)
Jun 08, 2022 41.97 42.32 39.89 40.15 4,920,614 -1.80(-4.30%)
Jun 07, 2022 38.47 41.96 38.46 41.96 5,934,568 +3.30(+8.54%)
Jun 06, 2022 37.84 39.71 37.34 38.66 6,247,633 +1.69(+4.57%)
Jun 03, 2022 34.11 37.17 34.02 36.97 4,751,264 +2.94(+8.62%)
Jun 02, 2022 32.83 34.21 32.56 34.03 4,452,011 +1.02(+3.08%)
Jun 01, 2022 32.34 33.23 31.93 33.02 4,182,921 +1.17(+3.67%)
May 31, 2022 32.13 33.29 31.36 31.85 4,004,476 +0.25(+0.79%)
May 27, 2022 30.05 31.65 29.85 31.60 1,813,614 +1.53(+5.07%)
May 26, 2022 30.89 31.17 29.62 30.07 1,583,869 -0.26(-0.85%)
May 25, 2022 29.20 30.49 29.20 30.33 1,823,159 +1.16(+3.98%)
May 24, 2022 28.46 29.42 27.98 29.17 1,819,216 -0.03(-0.10%)
May 23, 2022 30.24 30.41 28.84 29.20 1,820,429 -0.35(-1.20%)
May 20, 2022 29.54 29.61 28.61 29.55 1,667,306 +0.29(+0.98%)
May 19, 2022 28.59 29.72 28.00 29.27 2,652,142 -0.15(-0.52%)
May 18, 2022 30.13 30.19 29.00 29.42 3,113,533 -0.44(-1.48%)
May 17, 2022 30.70 30.80 29.27 29.86 2,669,475 +0.08(+0.26%)
May 16, 2022 29.23 30.40 29.17 29.78 2,520,317 +0.61(+2.10%)
May 13, 2022 28.59 29.72 28.54 29.17 2,956,035 +1.45(+5.23%)
May 12, 2022 27.70 28.04 26.63 27.72 2,610,875 -0.01(-0.03%)
May 11, 2022 28.13 28.59 27.41 27.73 3,856,141 +0.42(+1.55%)
May 10, 2022 27.09 28.14 25.92 27.31 4,132,069 +0.70(+2.63%)
May 09, 2022 28.89 29.35 26.34 26.61 4,636,842 -3.29(-11.00%)
May 06, 2022 30.76 31.00 29.19 29.90 2,466,650 -0.27(-0.89%)
May 05, 2022 30.81 31.09 29.10 30.17 3,626,933 -0.32(-1.04%)
May 04, 2022 29.74 30.64 29.35 30.48 4,880,589 +1.28(+4.37%)
May 03, 2022 28.15 29.71 28.14 29.21 3,647,878 +1.06(+3.75%)
May 02, 2022 27.48 28.53 26.83 28.15 4,028,669 +0.28(+1.00%)
Apr 29, 2022 28.90 29.38 27.39 27.88 3,118,118 -0.98(-3.39%)
Apr 28, 2022 26.28 29.11 25.69 28.85 4,400,511 +2.62(+9.98%)
Apr 27, 2022 25.54 26.55 25.07 26.24 4,504,523 +0.66(+2.59%)
Apr 26, 2022 25.06 26.40 24.70 25.57 5,030,118 +0.85(+3.45%)
Apr 25, 2022 24.54 25.14 23.28 24.72 4,883,368 -0.83(-3.27%)
Apr 22, 2022 26.18 27.14 25.47 25.55 4,479,183 -0.74(-2.81%)
Apr 21, 2022 28.39 28.83 25.72 26.29 4,211,578 -1.52(-5.45%)
Apr 20, 2022 28.36 28.90 27.68 27.81 4,564,422 -0.48(-1.70%)
Apr 19, 2022 28.01 28.76 27.79 28.29 3,869,170 -0.30(-1.04%)
Apr 18, 2022 27.29 28.60 26.67 28.59 4,097,874 +2.38(+9.08%)
Apr 14, 2022 25.48 26.56 25.34 26.21 2,718,941 +0.52(+2.02%)
Apr 13, 2022 24.77 25.85 24.38 25.69 1,563,836 +1.34(+5.52%)
Apr 12, 2022 24.84 25.67 24.18 24.35 2,519,524 +0.16(+0.67%)
Apr 11, 2022 24.41 25.03 24.01 24.18 2,142,965 -0.98(-3.89%)
Apr 08, 2022 25.07 25.44 24.56 25.16 2,802,887 +0.35(+1.43%)
Apr 07, 2022 25.76 26.21 23.80 24.81 3,582,706 -0.40(-1.60%)
Apr 06, 2022 24.54 25.76 24.15 25.21 4,740,772 +0.79(+3.22%)
Apr 05, 2022 24.52 25.60 24.38 24.42 4,603,024 +0.47(+1.96%)
Apr 04, 2022 24.02 24.46 23.24 23.95 2,074,327 +0.22(+0.93%)
Apr 01, 2022 23.26 24.08 22.62 23.73 2,943,479 +0.35(+1.52%)
Mar 31, 2022 22.72 24.12 22.70 23.38 3,829,705 +0.19(+0.83%)
Mar 30, 2022 22.18 23.70 22.07 23.19 3,722,226 +1.67(+7.76%)
Mar 29, 2022 20.62 21.53 19.98 21.52 2,027,128 +0.23(+1.08%)
Mar 28, 2022 21.34 21.75 20.60 21.29 3,850,742 -0.89(-4.02%)
Mar 25, 2022 21.61 22.25 21.61 22.18 3,105,089 +0.23(+1.05%)
Mar 24, 2022 21.54 22.23 21.40 21.95 1,813,313 +0.43(+2.01%)
Mar 23, 2022 21.86 22.63 20.94 21.52 2,077,106 +0.04(+0.18%)
Mar 22, 2022 21.81 22.25 20.32 21.48 2,321,868 -0.35(-1.58%)
Mar 21, 2022 20.55 22.15 20.23 21.82 3,112,811 +1.98(+9.96%)
Mar 18, 2022 20.27 20.48 19.31 19.85 9,280,494 -0.54(-2.64%)
Mar 17, 2022 19.44 20.62 19.22 20.38 2,917,014 +1.46(+7.70%)
Mar 16, 2022 19.24 19.65 18.61 18.93 4,178,976 -0.23(-1.20%)
Mar 15, 2022 20.73 20.77 18.45 19.16 5,256,847 -2.79(-12.72%)
Mar 14, 2022 23.44 23.54 21.44 21.95 6,227,617 -2.30(-9.49%)
Mar 11, 2022 23.31 24.83 23.12 24.25 3,436,489 +0.50(+2.10%)
Mar 10, 2022 22.48 23.92 23.75 3,757,629 +1.51(+6.77%)
Mar 09, 2022 21.28 23.19 20.52 22.25 5,748,988 -0.34(-1.49%)
Mar 08, 2022 20.29 24.71 19.96 22.58 10,693,380 +3.55(+18.65%)
Mar 07, 2022 19.50 20.45 18.75 19.03 5,348,876 -0.35(-1.83%)
Mar 04, 2022 16.50 19.44 16.41 19.39 5,803,109 +2.76(+16.62%)
Mar 03, 2022 16.29 17.07 15.98 16.62 2,668,875 +0.25(+1.52%)
Mar 02, 2022 16.14 16.73 15.89 16.37 3,192,289 +0.69(+4.40%)
Mar 01, 2022 16.24 17.00 15.42 15.68 5,148,847 -0.26(-1.62%)
Feb 28, 2022 16.31 16.71 15.49 15.94 3,750,330 -0.45(-2.75%)
Feb 25, 2022 16.81 17.16 16.25 16.39 2,790,054 -0.43(-2.57%)
Feb 24, 2022 16.62 17.13 16.09 16.83 3,836,198 +0.17(+1.04%)
Feb 23, 2022 17.27 17.48 16.54 16.65 2,307,916 -0.52(-3.02%)
Feb 22, 2022 17.83 18.02 17.03 17.17 4,506,779 -0.11(-0.61%)
Feb 18, 2022 17.28 0 -0.19(-1.10%)
Feb 17, 2022 17.75 17.96 17.22 17.47 1,441,183 -0.23(-1.30%)
Feb 16, 2022 18.71 19.11 17.51 17.70 2,246,006 -0.59(-3.25%)
Feb 15, 2022 18.03 18.71 17.75 18.29 2,260,439 -0.47(-2.50%)
Feb 14, 2022 18.35 18.88 17.88 18.76 4,588,173 +0.19(+1.03%)
Feb 11, 2022 18.46 18.93 17.91 18.57 4,391,198 +0.49(+2.71%)
Feb 10, 2022 18.81 19.20 17.67 18.08 5,177,220 -0.93(-4.89%)
Feb 09, 2022 18.69 19.33 18.45 19.01 3,527,977 +0.41(+2.22%)
Feb 08, 2022 18.51 18.77 18.15 18.60 3,382,744 +0.07(+0.36%)
Feb 07, 2022 17.29 18.81 17.11 18.53 3,004,424 +0.99(+5.63%)
Feb 04, 2022 17.05 17.86 16.91 17.54 2,637,728 +0.71(+4.22%)
Feb 03, 2022 16.99 16.83 2,225,907 -0.18(-1.07%)
Feb 02, 2022 16.75 17.09 16.52 17.02 2,172,365 +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.