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

PBF Energy Inc (NY: PBF )

49.12 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Nov 30, 2021 11.53 12.22 11.31 12.04 4,107,268 +0.10(+0.80%)
Nov 29, 2021 12.24 12.59 11.58 11.95 2,635,464 +0.19(+1.64%)
Nov 26, 2021 11.84 11.92 11.15 11.75 3,592,661 -1.36(-10.34%)
Nov 24, 2021 12.78 13.30 12.78 13.11 1,759,784 +0.14(+1.11%)
Nov 23, 2021 12.77 13.39 12.74 12.97 3,134,911 +0.49(+3.93%)
Nov 22, 2021 12.31 12.93 12.19 12.48 3,790,145 +0.20(+1.64%)
Nov 19, 2021 12.65 12.87 12.04 12.27 4,194,240 -1.10(-8.20%)
Nov 18, 2021 13.21 13.90 13.30 13.37 3,682,647 +0.05(+0.36%)
Nov 17, 2021 14.75 14.86 13.19 13.32 3,986,800 -1.64(-10.98%)
Nov 16, 2021 14.81 15.20 14.40 14.96 3,548,469 +0.15(+1.04%)
Nov 15, 2021 14.84 15.21 14.57 14.81 3,065,957 -0.08(-0.52%)
Nov 12, 2021 14.18 15.11 14.03 14.89 3,505,203 +0.55(+3.82%)
Nov 11, 2021 14.42 14.76 14.28 14.34 1,750,395 -0.04(-0.27%)
Nov 10, 2021 14.77 14.25 14.38 2,105,882 -0.71(-4.71%)
Nov 09, 2021 14.74 15.18 14.42 15.09 2,562,915 +0.47(+3.22%)
Nov 08, 2021 14.26 14.78 14.26 14.62 2,985,041 +0.49(+3.47%)
Nov 05, 2021 13.78 14.29 13.64 14.13 3,440,880 +0.64(+4.78%)
Nov 04, 2021 14.00 14.06 13.26 13.48 2,845,501 -0.06(-0.43%)
Nov 03, 2021 13.69 14.23 13.46 13.54 4,258,040 -0.50(-3.56%)
Nov 02, 2021 14.31 14.60 13.67 14.04 4,321,904 -0.60(-4.07%)
Nov 01, 2021 14.40 15.28 14.82 14.64 4,496,320 +0.60(+4.24%)
Oct 29, 2021 14.97 14.98 13.73 14.04 3,508,154 -0.63(-4.32%)
Oct 28, 2021 14.51 15.82 14.34 14.68 3,983,428 +0.55(+3.88%)
Oct 27, 2021 14.65 14.83 13.83 14.13 3,308,172 -0.99(-6.55%)
Oct 26, 2021 15.46 15.12 2,350,295 -0.26(-1.69%)
Oct 25, 2021 15.15 15.55 15.05 15.38 2,463,617 +0.45(+3.03%)
Oct 22, 2021 14.85 15.03 14.23 14.93 2,789,124 +0.14(+0.97%)
Oct 21, 2021 14.74 15.25 14.63 14.78 2,692,115 -0.24(-1.60%)
Oct 20, 2021 14.67 15.11 14.50 15.02 2,819,143 -0.04(-0.25%)
Oct 19, 2021 14.96 15.22 14.79 15.06 2,523,378 +0.26(+1.75%)
Oct 18, 2021 15.35 15.65 14.58 14.80 3,359,879 -0.27(-1.79%)
Oct 15, 2021 15.37 15.62 14.92 15.07 2,727,216 -0.07(-0.44%)
Oct 14, 2021 14.44 15.25 14.44 15.14 4,190,673 +0.93(+6.56%)
Oct 13, 2021 13.90 14.25 13.40 14.21 3,019,803 +0.12(+0.82%)
Oct 12, 2021 13.80 14.35 13.64 14.09 2,687,538 +0.23(+1.66%)
Oct 11, 2021 14.08 14.27 13.75 13.86 3,421,521 +0.17(+1.26%)
Oct 08, 2021 13.92 14.31 13.44 13.69 5,959,045 -0.21(-1.52%)
Oct 07, 2021 13.26 13.97 13.15 13.90 3,640,786 +0.63(+4.78%)
Oct 06, 2021 12.54 13.38 12.15 13.26 5,340,742 +0.47(+3.68%)
Oct 05, 2021 14.02 14.11 12.53 12.79 11,481,134 -1.04(-7.51%)
Oct 04, 2021 13.37 13.85 13.17 13.83 7,771,831 +0.64(+4.88%)
Oct 01, 2021 12.56 13.35 12.49 13.19 3,707,661 +0.72(+5.78%)
Sep 30, 2021 12.21 12.61 11.91 12.47 4,703,760 +0.26(+2.13%)
Sep 29, 2021 12.80 12.82 12.02 12.21 6,498,940 -0.50(-3.93%)
Sep 28, 2021 13.70 13.81 12.71 12.71 8,186,443 -0.63(-4.76%)
Sep 27, 2021 12.10 13.59 12.10 13.34 8,647,840 +1.57(+13.31%)
Sep 24, 2021 11.68 11.94 11.41 11.77 5,961,861 -0.17(-1.45%)
Sep 23, 2021 10.92 12.00 10.69 11.95 6,378,398 +1.04(+9.52%)
Sep 22, 2021 10.13 11.30 10.03 10.91 10,876,854 +1.07(+10.84%)
Sep 21, 2021 9.650 9.876 9.246 9.842 4,287,736 +0.40(+4.28%)
Sep 20, 2021 9.611 9.707 9.237 9.438 6,384,441 -0.62(-6.12%)
Sep 17, 2021 9.650 10.07 9.645 10.05 11,688,800 +0.38(+3.98%)
Sep 16, 2021 9.784 9.837 9.506 9.669 4,215,953 -0.15(-1.57%)
Sep 15, 2021 9.602 10.08 9.602 9.823 5,364,713 +0.38(+4.07%)
Sep 14, 2021 10.14 10.20 9.357 9.438 10,244,620 -0.47(-4.75%)
Sep 13, 2021 9.371 10.02 9.304 9.909 4,533,616 +0.71(+7.73%)
Sep 10, 2021 9.371 9.371 8.910 9.198 4,908,440 +0.07(+0.74%)
Sep 09, 2021 8.977 9.333 8.871 9.131 3,360,165 -0.01(-0.11%)
Sep 08, 2021 9.890 9.986 9.121 9.140 2,843,923 -0.63(-6.49%)
Sep 07, 2021 9.169 10.00 9.164 9.775 3,550,287 +0.52(+5.61%)
Sep 03, 2021 9.361 9.616 9.015 9.256 6,023,285 -0.15(-1.63%)
Sep 02, 2021 9.486 9.756 9.328 9.410 2,942,211 +0.10(+1.03%)
Sep 01, 2021 9.996 10.18 9.126 9.313 4,924,011 -0.68(-6.83%)
Aug 31, 2021 9.804 10.23 9.727 9.996 3,276,088 +0.05(+0.48%)
Aug 30, 2021 10.43 10.60 9.832 9.948 3,705,954 -0.54(-5.13%)
Aug 27, 2021 9.784 10.88 9.784 10.49 7,156,083 +1.09(+11.55%)
Aug 26, 2021 9.237 9.496 9.025 9.400 5,048,232 -0.01(-0.10%)
Aug 25, 2021 9.025 9.645 8.891 9.410 3,923,785 +0.29(+3.16%)
Aug 24, 2021 8.794 9.246 8.775 9.121 4,171,845 +0.47(+5.44%)
Aug 23, 2021 8.381 8.804 8.381 8.650 5,738,407 +0.61(+7.53%)
Aug 20, 2021 7.093 8.146 6.959 8.045 11,140,817 +0.89(+12.50%)
Aug 19, 2021 7.478 7.592 7.007 7.151 5,425,782 -0.60(-7.69%)
Aug 18, 2021 8.131 8.266 7.728 7.747 4,047,861 -0.28(-3.47%)
Aug 17, 2021 7.977 8.338 7.977 8.025 3,698,536 -0.12(-1.53%)
Aug 16, 2021 8.381 8.410 7.963 8.150 3,891,933 -0.36(-4.18%)
Aug 13, 2021 8.804 9.025 8.487 8.506 3,076,639 -0.35(-3.91%)
Aug 12, 2021 8.698 8.967 8.650 8.852 3,377,289 -0.17(-1.92%)
Aug 11, 2021 8.833 9.073 8.641 9.025 2,658,891 +0.06(+0.64%)
Aug 10, 2021 8.833 9.015 8.679 8.967 2,532,209 +0.24(+2.75%)
Aug 09, 2021 8.785 8.813 8.477 8.727 2,681,008 -0.24(-2.68%)
Aug 06, 2021 9.323 9.390 8.871 8.967 2,844,218 +0.08(+0.86%)
Aug 05, 2021 8.660 9.285 8.583 8.891 5,323,159 +0.35(+4.05%)
Aug 04, 2021 8.650 8.966 8.496 8.544 3,944,528 -0.44(-4.92%)
Aug 03, 2021 8.689 9.068 8.554 8.987 4,878,993 +0.27(+3.09%)
Aug 02, 2021 8.737 9.323 8.593 8.718 3,947,082 -0.10(-1.09%)
Jul 30, 2021 8.987 9.198 8.650 8.814 4,146,409 -0.15(-1.71%)
Jul 29, 2021 9.419 9.496 8.780 8.967 5,473,624 -0.13(-1.48%)
Jul 28, 2021 8.814 9.256 8.727 9.102 5,544,443 +0.61(+7.13%)
Jul 27, 2021 8.737 8.987 8.391 8.496 5,560,046 -0.70(-7.63%)
Jul 26, 2021 8.718 9.419 8.660 9.198 3,598,722 +0.54(+6.22%)
Jul 23, 2021 9.035 9.035 8.477 8.660 5,123,362 -0.32(-3.53%)
Jul 22, 2021 9.160 9.611 8.915 8.977 8,712,123 -1.08(-10.71%)
Jul 21, 2021 9.515 10.32 9.515 10.05 6,120,826 +0.76(+8.17%)
Jul 20, 2021 9.525 9.650 9.064 9.294 7,815,432 +0.24(+2.65%)
Jul 19, 2021 8.948 9.318 8.718 9.054 5,644,996 -0.31(-3.29%)
Jul 16, 2021 10.53 10.57 9.237 9.361 6,244,510 -1.01(-9.73%)
Jul 15, 2021 10.29 10.81 9.948 10.37 4,879,919 -0.10(-0.92%)
Jul 14, 2021 11.36 11.69 10.37 10.47 6,477,642 -1.29(-10.96%)
Jul 13, 2021 12.15 12.15 11.57 11.75 5,209,315 -0.63(-5.12%)
Jul 12, 2021 12.58 12.76 12.26 12.39 2,389,233 -0.45(-3.52%)
Jul 09, 2021 12.92 13.13 12.67 12.84 3,394,636 +0.14(+1.14%)
Jul 08, 2021 12.55 13.21 12.38 12.70 2,783,843 -0.25(-1.93%)
Jul 07, 2021 13.05 13.22 12.43 12.95 3,873,069 -0.20(-1.53%)
Jul 06, 2021 13.81 13.92 12.89 13.15 3,627,453 -0.66(-4.80%)
Jul 02, 2021 14.47 14.47 13.75 13.81 2,989,801 -0.75(-5.15%)
Jul 01, 2021 15.22 15.42 14.53 14.56 1,854,963 -0.14(-0.98%)
Jun 30, 2021 14.27 14.97 14.18 14.71 2,655,372 +0.54(+3.80%)
Jun 29, 2021 14.67 14.95 14.13 14.17 2,461,390 -0.40(-2.77%)
Jun 28, 2021 15.71 15.82 14.40 14.57 3,524,032 -1.34(-8.40%)
Jun 25, 2021 15.62 17.01 15.32 15.91 5,233,386 +0.42(+2.73%)
Jun 24, 2021 15.47 15.57 15.04 15.48 2,222,439 -0.10(-0.62%)
Jun 23, 2021 16.05 16.15 15.53 15.58 1,929,245 -0.10(-0.61%)
Jun 22, 2021 15.45 15.93 15.16 15.68 2,689,967 +0.09(+0.55%)
Jun 21, 2021 14.61 15.61 14.53 15.59 2,332,164 +1.08(+7.42%)
Jun 18, 2021 15.10 15.20 13.50 14.51 3,767,054 -0.78(-5.09%)
Jun 17, 2021 16.65 16.75 15.21 15.29 3,721,592 -1.30(-7.82%)
Jun 16, 2021 16.35 16.79 15.70 16.59 2,699,277 +0.07(+0.41%)
Jun 15, 2021 16.45 17.00 16.30 16.52 1,783,562 +0.19(+1.18%)
Jun 14, 2021 16.96 17.24 16.27 16.33 2,002,421 -0.56(-3.30%)
Jun 11, 2021 16.67 17.19 16.51 16.89 2,697,357 +0.88(+5.53%)
Jun 10, 2021 16.26 16.60 15.53 16.00 2,407,023 +0.09(+0.54%)
Jun 09, 2021 17.09 17.11 15.88 15.92 4,029,028 -1.06(-6.23%)
Jun 08, 2021 16.99 17.36 16.48 16.97 1,728,468 -0.22(-1.29%)
Jun 07, 2021 17.08 17.39 17.03 17.19 1,964,772 +0.31(+1.82%)
Jun 04, 2021 17.29 17.42 16.64 16.89 2,034,876 -0.18(-1.07%)
Jun 03, 2021 17.45 17.89 17.05 17.07 2,788,701 -0.60(-3.37%)
Jun 02, 2021 16.72 17.73 16.21 17.67 3,708,320 +1.11(+6.74%)
Jun 01, 2021 15.89 16.65 15.89 16.55 3,772,122 +1.04(+6.69%)
May 28, 2021 15.58 15.76 15.40 15.51 1,965,622 +0.01(+0.06%)
May 27, 2021 14.74 15.74 14.74 15.50 3,639,958 +0.62(+4.13%)
May 26, 2021 14.38 15.14 14.31 14.89 2,641,834 +0.58(+4.03%)
May 25, 2021 15.12 15.12 14.24 14.31 2,438,034 -0.84(-5.52%)
May 24, 2021 15.04 15.28 14.70 15.15 1,710,610 +0.20(+1.35%)
May 21, 2021 14.74 15.31 14.60 14.95 2,567,711 +0.53(+3.67%)
May 20, 2021 14.14 14.62 13.58 14.42 3,187,810 +0.37(+2.67%)
May 19, 2021 14.34 14.50 13.46 14.04 5,069,717 -0.96(-6.41%)
May 18, 2021 15.22 15.78 14.96 15.00 2,783,324 -0.21(-1.39%)
May 17, 2021 14.67 15.23 14.42 15.21 3,332,119 +0.42(+2.86%)
May 14, 2021 14.61 15.13 14.41 14.79 3,493,354 +0.49(+3.43%)
May 13, 2021 15.43 15.89 14.15 14.30 4,664,544 -1.41(-8.99%)
May 12, 2021 15.71 16.47 15.52 15.71 3,090,368 +0.15(+0.99%)
May 11, 2021 15.22 15.86 14.97 15.56 2,896,416 -0.05(-0.31%)
May 10, 2021 16.56 17.04 15.60 15.61 4,274,648 -0.37(-2.34%)
May 07, 2021 15.18 16.07 14.96 15.98 2,675,994 +0.50(+3.23%)
May 06, 2021 15.95 16.03 15.29 15.48 2,372,889 -0.46(-2.89%)
May 05, 2021 15.42 15.95 14.91 15.95 3,436,677 +0.85(+5.60%)
May 04, 2021 15.67 15.86 14.78 15.10 3,129,288 -0.53(-3.38%)
May 03, 2021 14.05 15.83 13.97 15.63 6,015,147 +2.00(+14.67%)
Apr 30, 2021 13.56 14.35 13.46 13.63 3,190,286 -0.23(-1.66%)
Apr 29, 2021 14.22 14.85 13.68 13.86 4,226,411 +0.12(+0.84%)
Apr 28, 2021 13.00 13.89 12.68 13.74 4,114,967 +0.86(+6.64%)
Apr 27, 2021 12.75 12.95 12.37 12.89 2,286,983 +0.12(+0.90%)
Apr 26, 2021 12.48 12.80 12.25 12.77 1,679,382 +0.37(+2.94%)
Apr 23, 2021 12.16 12.59 12.08 12.41 2,125,817 +0.31(+2.54%)
Apr 22, 2021 12.51 12.73 12.00 12.10 1,981,893 -0.38(-3.08%)
Apr 21, 2021 11.75 12.57 11.59 12.49 2,483,606 +0.53(+4.42%)
Apr 20, 2021 12.73 12.82 11.55 11.96 4,195,820 -0.98(-7.58%)
Apr 19, 2021 13.26 13.53 12.75 12.94 2,390,616 -0.40(-3.03%)
Apr 16, 2021 13.63 14.03 13.24 13.34 1,658,349 -0.13(-1.00%)
Apr 15, 2021 13.60 13.82 13.08 13.48 2,041,559 -0.25(-1.82%)
Apr 14, 2021 13.02 14.31 13.02 13.72 3,618,967 +0.91(+7.13%)
Apr 13, 2021 12.48 12.87 12.34 12.81 2,586,743 +0.08(+0.60%)
Apr 12, 2021 13.50 14.02 12.66 12.74 3,048,912 -0.45(-3.43%)
Apr 09, 2021 13.66 13.79 13.13 13.19 1,875,696 -0.38(-2.83%)
Apr 08, 2021 13.85 13.91 13.22 13.57 2,580,710 -0.58(-4.08%)
Apr 07, 2021 14.48 14.52 13.74 14.15 2,194,072 -0.18(-1.27%)
Apr 06, 2021 14.59 15.36 14.21 14.33 2,326,612 -0.15(-1.06%)
Apr 05, 2021 14.85 14.97 14.21 14.48 3,054,670 -0.50(-3.34%)
Apr 01, 2021 13.73 15.03 13.66 14.98 2,818,747 +1.38(+10.18%)
Mar 31, 2021 13.48 13.96 13.27 13.60 2,950,833 +0.02(+0.14%)
Mar 30, 2021 13.36 13.99 13.34 13.58 1,904,987 +0.12(+0.86%)
Mar 29, 2021 13.38 14.01 13.27 13.47 2,169,662 -0.32(-2.30%)
Mar 26, 2021 14.20 14.47 13.44 13.78 3,515,942 -0.09(-0.62%)
Mar 25, 2021 12.48 13.89 12.15 13.87 5,631,462 +0.95(+7.37%)
Mar 24, 2021 13.47 13.89 12.90 12.92 3,848,210 -0.04(-0.30%)
Mar 23, 2021 12.96 13.66 12.58 12.96 4,232,849 -0.84(-6.06%)
Mar 22, 2021 13.94 13.96 13.37 13.79 3,331,258 -0.35(-2.45%)
Mar 19, 2021 13.86 14.67 13.49 14.14 6,340,412 +0.33(+2.37%)
Mar 18, 2021 16.03 16.09 13.68 13.81 6,577,644 -2.31(-14.31%)
Mar 17, 2021 16.50 16.78 15.74 16.12 4,527,125 -0.46(-2.78%)
Mar 16, 2021 17.30 17.49 16.44 16.58 3,043,505 -0.95(-5.43%)
Mar 15, 2021 17.86 18.01 16.92 17.53 2,668,714 -0.15(-0.87%)
Mar 12, 2021 17.20 18.05 16.98 17.68 3,473,909 +0.51(+2.97%)
Mar 11, 2021 16.48 17.65 16.31 17.18 5,122,360 +0.90(+5.55%)
Mar 10, 2021 15.29 16.55 15.29 16.27 5,812,654 +1.17(+7.77%)
Mar 09, 2021 16.35 16.58 15.09 15.10 6,527,399 -1.46(-8.82%)
Mar 08, 2021 16.34 16.77 15.46 16.56 5,673,022 +0.48(+2.99%)
Mar 05, 2021 15.87 16.28 14.93 16.08 5,328,173 +0.40(+2.58%)
Mar 04, 2021 15.65 16.33 14.99 15.68 7,820,029 +0.16(+1.05%)
Mar 03, 2021 14.89 16.25 14.88 15.51 6,661,842 +0.95(+6.53%)
Mar 02, 2021 14.18 15.01 14.08 14.56 4,036,921 +0.31(+2.16%)
Mar 01, 2021 14.17 14.51 13.83 14.25 3,989,636 +0.61(+4.44%)
Feb 26, 2021 14.22 14.41 12.39 13.65 7,335,276 -0.62(-4.38%)
Feb 25, 2021 14.71 15.04 14.03 14.27 7,442,478 -0.46(-3.13%)
Feb 24, 2021 14.16 14.89 13.76 14.73 5,932,200 +0.71(+5.07%)
Feb 23, 2021 13.65 14.22 12.70 14.02 6,184,311 +0.35(+2.53%)
Feb 22, 2021 13.05 14.18 12.81 13.68 7,171,574 +0.68(+5.25%)
Feb 19, 2021 11.52 13.11 11.44 12.99 7,690,585 +1.65(+14.58%)
Feb 18, 2021 11.34 11.51 10.72 11.34 5,485,314 -0.09(-0.76%)
Feb 17, 2021 11.18 11.45 10.83 11.43 4,794,273 +0.27(+2.41%)
Feb 16, 2021 10.64 11.38 10.48 11.16 9,189,689 +1.02(+10.05%)
Feb 12, 2021 9.323 10.22 9.246 10.14 8,163,255 +0.77(+8.21%)
Feb 11, 2021 8.814 10.22 8.737 9.371 11,078,597 +0.20(+2.20%)
Feb 10, 2021 9.131 9.352 8.698 9.169 8,358,483 +0.11(+1.17%)
Feb 09, 2021 9.832 9.890 9.035 9.064 8,810,013 -0.88(-8.89%)
Feb 08, 2021 9.371 10.12 9.275 9.948 6,245,864 +0.87(+9.52%)
Feb 05, 2021 9.179 9.448 8.910 9.083 4,009,421 +0.04(+0.43%)
Feb 04, 2021 9.227 9.419 8.737 9.044 4,359,757 +0.02(+0.21%)
Feb 03, 2021 8.343 9.198 8.343 9.025 5,564,498 +0.74(+8.93%)
Feb 02, 2021 8.362 8.987 8.150 8.285 6,254,510 +0.11(+1.29%)
Feb 01, 2021 8.506 8.506 7.872 8.179 6,583,140 +0.04(+0.47%)
Jan 29, 2021 9.323 9.900 8.016 8.141 10,031,773 -0.99(-10.84%)
Jan 28, 2021 10.71 11.57 8.727 9.131 13,847,528 -1.47(-13.87%)
Jan 27, 2021 7.795 13.11 7.756 10.60 28,064,684 +2.63(+33.05%)
Jan 26, 2021 8.295 8.535 7.901 7.968 6,683,648 -0.21(-2.59%)
Jan 25, 2021 7.785 8.194 7.497 8.179 6,743,398 +0.22(+2.78%)
Jan 22, 2021 7.622 7.973 7.584 7.958 3,665,037 -0.01(-0.12%)
Jan 21, 2021 8.198 8.304 7.559 7.968 7,035,382 -0.24(-2.93%)
Jan 20, 2021 8.362 8.516 7.824 8.208 5,530,958 -0.07(-0.81%)
Jan 19, 2021 7.987 8.352 7.891 8.275 5,958,298 +0.59(+7.62%)
Jan 15, 2021 7.824 8.131 7.468 7.689 7,101,491 -0.30(-3.73%)
Jan 14, 2021 7.151 7.997 7.103 7.987 10,652,738 +1.00(+14.31%)
Jan 13, 2021 7.247 7.516 6.949 6.987 4,611,812 -0.29(-3.96%)
Jan 12, 2021 6.670 7.276 6.459 7.276 8,037,451 +0.67(+10.19%)
Jan 11, 2021 6.142 6.728 5.988 6.603 7,009,696 +0.28(+4.41%)
Jan 08, 2021 6.805 6.805 6.247 6.324 8,541,245 -0.39(-5.87%)
Jan 07, 2021 6.930 7.055 6.651 6.718 5,727,601 -0.18(-2.65%)
Jan 06, 2021 6.930 7.170 6.565 6.901 10,644,107 -0.11(-1.51%)
Jan 05, 2021 6.603 7.314 6.603 7.007 8,049,684 +0.43(+6.58%)
Jan 04, 2021 6.911 7.093 6.440 6.574 5,999,675 -0.25(-3.66%)
Dec 31, 2020 6.824 6.824 6.824 4,904,117 +0.10(+1.43%)
Dec 30, 2020 6.516 6.795 6.516 6.728 4,904,117 +0.21(+3.24%)
Dec 29, 2020 6.670 6.805 6.430 6.516 4,612,883 -0.06(-0.88%)
Dec 28, 2020 6.728 7.036 6.545 6.574 3,498,225 -0.04(-0.58%)
Dec 24, 2020 6.920 6.939 6.555 6.613 1,927,822 -0.33(-4.71%)
Dec 23, 2020 6.440 6.978 6.440 6.939 5,688,753 +0.60(+9.39%)
Dec 22, 2020 6.343 6.507 6.276 6.343 3,952,552 +0.01(+0.15%)
Dec 21, 2020 5.959 6.497 5.921 6.334 5,704,475 -0.21(-3.23%)
Dec 18, 2020 6.593 6.718 6.353 6.545 7,264,423 -0.11(-1.59%)
Dec 17, 2020 6.536 6.891 6.257 6.651 6,064,477 +0.17(+2.67%)
Dec 16, 2020 6.997 7.016 6.401 6.478 8,735,086 -0.53(-7.54%)
Dec 15, 2020 7.160 7.266 6.786 7.007 5,994,326 -0.12(-1.75%)
Dec 14, 2020 8.064 8.064 7.132 7.132 8,572,206 -0.73(-9.29%)
Dec 11, 2020 8.275 8.362 7.641 7.862 7,090,878 -0.62(-7.36%)
Dec 10, 2020 7.574 8.525 7.555 8.487 8,488,415 +0.83(+10.79%)
Dec 09, 2020 7.660 7.997 7.382 7.660 7,298,003 +0.24(+3.24%)
Dec 08, 2020 7.458 7.862 7.266 7.420 5,521,179 -0.12(-1.53%)
Dec 07, 2020 7.785 7.910 7.478 7.535 4,271,565 -0.45(-5.66%)
Dec 04, 2020 7.728 8.170 7.689 7.987 5,531,162 +0.52(+6.95%)
Dec 03, 2020 7.641 7.833 7.343 7.468 3,704,409 -0.12(-1.52%)
Dec 02, 2020 6.930 7.631 6.863 7.583 5,473,227 +0.60(+8.53%)
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.