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

Delek US Holdings (NY: DK )

28.66 +0.90 (+3.24%)
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 (%)
Dec 31, 2020 14.86 14.86 14.86 1,222,470 -0.14(-0.92%)
Dec 30, 2020 14.43 15.14 14.33 15.00 1,222,470 +0.64(+4.44%)
Dec 29, 2020 14.31 14.49 13.87 14.36 923,444 +0.18(+1.24%)
Dec 28, 2020 14.48 15.06 14.17 14.19 652,660 -0.09(-0.65%)
Dec 24, 2020 14.71 14.71 14.12 14.28 339,159 -0.50(-3.38%)
Dec 23, 2020 14.07 14.90 14.05 14.78 666,180 +0.87(+6.25%)
Dec 22, 2020 13.72 14.33 13.63 13.91 866,944 +0.15(+1.08%)
Dec 21, 2020 13.18 13.99 12.77 13.76 905,003 -0.13(-0.93%)
Dec 18, 2020 14.25 14.53 13.79 13.89 2,997,731 -0.42(-2.91%)
Dec 17, 2020 14.41 14.48 13.88 14.31 1,347,079 +0.01(+0.06%)
Dec 16, 2020 14.78 14.85 14.23 14.30 1,142,419 -0.46(-3.13%)
Dec 15, 2020 14.91 15.07 14.67 14.76 1,314,896 +0.24(+1.66%)
Dec 14, 2020 15.47 15.58 14.29 14.52 1,707,050 -0.76(-4.96%)
Dec 11, 2020 15.76 15.76 14.98 15.28 1,358,152 -0.55(-3.50%)
Dec 10, 2020 15.02 15.96 15.02 15.83 1,343,537 +0.80(+5.35%)
Dec 09, 2020 15.09 15.85 14.56 15.03 2,306,095 +0.70(+4.91%)
Dec 08, 2020 13.96 14.80 13.92 14.33 1,566,327 +0.18(+1.31%)
Dec 07, 2020 14.39 14.72 13.74 14.14 1,365,783 -0.68(-4.62%)
Dec 04, 2020 13.57 14.89 13.48 14.83 1,749,100 +1.66(+12.65%)
Dec 03, 2020 13.11 13.72 13.03 13.16 1,361,139 +0.13(+0.99%)
Dec 02, 2020 12.15 13.40 12.13 13.03 1,146,269 +0.73(+5.94%)
Dec 01, 2020 12.83 13.45 12.25 12.30 1,249,968 +0.01(+0.07%)
Nov 30, 2020 13.51 13.58 12.26 12.29 2,305,776 -1.41(-10.26%)
Nov 27, 2020 13.74 14.04 13.62 13.70 505,874 -0.16(-1.13%)
Nov 25, 2020 13.63 13.94 13.32 13.86 1,425,400 -0.05(-0.33%)
Nov 24, 2020 13.97 13.99 13.34 13.90 1,628,904 +0.52(+3.87%)
Nov 23, 2020 12.43 13.43 12.36 13.38 1,390,398 +1.24(+10.21%)
Nov 20, 2020 12.51 12.81 12.14 12.14 1,056,509 -0.43(-3.38%)
Nov 19, 2020 12.31 12.79 12.27 12.57 985,161 +0.11(+0.89%)
Nov 18, 2020 13.56 13.72 12.46 12.46 1,215,344 -0.84(-6.33%)
Nov 17, 2020 13.41 13.43 12.75 13.30 2,100,909 -0.44(-3.23%)
Nov 16, 2020 13.64 14.05 13.23 13.74 1,642,219 +1.02(+7.99%)
Nov 13, 2020 11.64 12.92 11.59 12.73 1,425,617 +1.18(+10.26%)
Nov 12, 2020 11.57 12.04 11.30 11.54 1,019,027 -0.31(-2.58%)
Nov 11, 2020 12.48 12.48 11.48 11.85 1,329,210 -0.40(-3.25%)
Nov 10, 2020 13.12 13.18 11.88 12.25 1,496,593 -0.56(-4.40%)
Nov 09, 2020 11.54 13.74 11.42 12.81 3,047,563 +3.07(+31.53%)
Nov 06, 2020 10.39 10.58 9.693 9.740 1,298,256 -0.57(-5.56%)
Nov 05, 2020 9.786 10.51 9.629 10.31 2,057,059 +0.41(+4.11%)
Nov 04, 2020 10.25 10.38 9.758 9.906 1,050,310 -0.33(-3.25%)
Nov 03, 2020 10.16 10.33 9.957 10.24 1,367,843 +0.31(+3.17%)
Nov 02, 2020 9.425 10.02 9.222 9.925 1,143,198 +0.62(+6.66%)
Oct 30, 2020 8.926 9.314 8.824 9.305 1,094,998 +0.28(+3.07%)
Oct 29, 2020 8.435 9.101 8.250 9.027 1,916,898 +0.44(+5.17%)
Oct 28, 2020 9.064 9.129 8.519 8.583 1,914,448 -0.68(-7.39%)
Oct 27, 2020 9.592 9.619 9.203 9.268 1,018,265 -0.37(-3.84%)
Oct 26, 2020 9.814 9.851 9.342 9.638 1,149,778 -0.45(-4.49%)
Oct 23, 2020 10.17 10.53 9.841 10.09 804,923 +0.12(+1.21%)
Oct 22, 2020 9.444 10.03 9.175 9.971 1,299,004 +0.52(+5.48%)
Oct 21, 2020 9.629 9.749 9.111 9.453 3,661,230 -0.33(-3.40%)
Oct 20, 2020 9.693 9.980 9.490 9.786 1,206,086 +0.31(+3.22%)
Oct 19, 2020 9.666 9.915 9.286 9.481 1,358,364 -0.19(-2.01%)
Oct 16, 2020 10.50 10.50 9.647 9.675 2,202,105 -0.93(-8.81%)
Oct 15, 2020 10.32 10.65 10.01 10.61 1,280,167 -0.06(-0.61%)
Oct 14, 2020 10.52 11.17 10.52 10.67 694,803 +0.20(+1.94%)
Oct 13, 2020 10.90 10.90 10.39 10.47 945,546 -0.45(-4.15%)
Oct 12, 2020 11.02 11.21 10.69 10.92 829,835 -0.29(-2.56%)
Oct 09, 2020 12.05 12.15 11.18 11.21 1,037,480 -0.81(-6.77%)
Oct 08, 2020 11.46 12.02 11.37 12.02 765,503 +0.77(+6.82%)
Oct 07, 2020 11.00 11.29 10.88 11.26 769,613 +0.35(+3.22%)
Oct 06, 2020 11.44 11.53 10.79 10.90 936,078 -0.23(-2.08%)
Oct 05, 2020 10.77 11.31 10.76 11.14 927,717 +0.58(+5.52%)
Oct 02, 2020 9.703 10.65 9.684 10.55 1,567,465 +0.51(+5.06%)
Oct 01, 2020 10.04 10.16 9.573 10.04 1,467,009 -0.25(-2.43%)
Sep 30, 2020 10.41 10.66 10.18 10.29 1,232,810 -0.16(-1.50%)
Sep 29, 2020 10.62 10.62 10.24 10.45 1,053,130 -0.13(-1.22%)
Sep 28, 2020 10.17 10.65 10.16 10.58 1,307,570 +0.63(+6.32%)
Sep 25, 2020 9.721 10.01 9.490 9.952 1,299,337 +0.03(+0.28%)
Sep 24, 2020 9.832 10.13 9.416 9.925 1,364,534 +0.07(+0.75%)
Sep 23, 2020 10.81 11.03 9.832 9.851 2,054,649 -1.05(-9.59%)
Sep 22, 2020 10.93 11.22 10.86 10.90 1,162,087 -0.10(-0.93%)
Sep 21, 2020 10.64 11.03 10.33 11.00 1,843,519 +0.01(+0.08%)
Sep 18, 2020 11.21 11.24 10.78 10.99 3,433,979 -0.21(-1.90%)
Sep 17, 2020 11.21 11.41 11.04 11.20 1,131,616 -0.25(-2.18%)
Sep 16, 2020 11.00 11.81 10.79 11.45 1,616,962 +0.51(+4.65%)
Sep 15, 2020 11.30 11.48 10.91 10.94 1,326,646 -0.34(-3.03%)
Sep 14, 2020 11.19 11.52 10.97 11.28 1,599,248 +0.13(+1.16%)
Sep 11, 2020 11.11 11.27 10.84 11.15 1,890,623 -0.08(-0.74%)
Sep 10, 2020 11.88 11.91 11.23 11.24 2,375,691 -0.64(-5.37%)
Sep 09, 2020 12.40 12.40 11.87 11.88 1,785,651 -0.55(-4.39%)
Sep 08, 2020 13.35 13.55 12.31 12.42 1,841,967 -1.28(-9.32%)
Sep 04, 2020 14.10 14.10 13.43 13.70 1,590,710 -0.17(-1.20%)
Sep 03, 2020 14.16 14.64 13.74 13.86 1,384,715 -0.25(-1.77%)
Sep 02, 2020 14.27 14.51 13.92 14.11 1,500,243 +0.07(+0.53%)
Sep 01, 2020 14.35 14.93 13.94 14.04 1,491,414 -0.51(-3.50%)
Aug 31, 2020 15.97 15.99 14.47 14.55 2,338,798 -1.53(-9.49%)
Aug 28, 2020 15.22 16.08 15.22 16.08 1,269,065 +0.88(+5.78%)
Aug 27, 2020 15.22 15.30 14.80 15.20 1,341,619 -0.11(-0.73%)
Aug 26, 2020 15.59 15.76 15.20 15.31 1,430,661 -0.28(-1.78%)
Aug 25, 2020 15.86 16.00 15.37 15.59 991,995 -0.28(-1.75%)
Aug 24, 2020 14.76 15.89 14.58 15.86 1,698,902 +1.37(+9.44%)
Aug 21, 2020 14.72 15.12 14.41 14.49 1,260,848 -0.34(-2.31%)
Aug 20, 2020 14.98 15.11 14.72 14.84 1,169,305 -0.44(-2.91%)
Aug 19, 2020 14.87 15.68 14.78 15.28 1,130,479 +0.33(+2.23%)
Aug 18, 2020 14.95 15.34 14.87 14.95 1,698,180 -0.11(-0.74%)
Aug 17, 2020 14.85 15.23 14.73 15.06 1,018,031 +0.18(+1.22%)
Aug 14, 2020 14.04 14.89 13.90 14.88 2,362,255 +0.88(+6.29%)
Aug 13, 2020 14.60 14.65 13.96 14.00 1,367,176 -0.80(-5.40%)
Aug 12, 2020 14.16 15.11 13.91 14.79 2,188,049 +0.95(+6.88%)
Aug 11, 2020 13.92 14.65 13.75 13.84 2,034,918 +0.29(+2.14%)
Aug 10, 2020 13.61 13.93 13.18 13.55 1,635,543 -0.06(-0.47%)
Aug 07, 2020 12.92 13.63 12.52 13.61 1,879,910 +0.62(+4.75%)
Aug 06, 2020 13.70 14.24 12.81 13.00 3,303,956 -0.94(-6.77%)
Aug 05, 2020 16.42 16.46 13.71 13.94 4,090,979 -2.08(-12.97%)
Aug 04, 2020 15.97 16.27 15.56 16.02 1,482,215 -0.14(-0.84%)
Aug 03, 2020 16.06 16.56 15.75 16.16 1,115,329 +0.29(+1.83%)
Jul 31, 2020 15.66 16.11 15.34 15.87 845,260 -0.05(-0.29%)
Jul 30, 2020 15.95 16.17 15.13 15.91 1,252,499 -0.54(-3.31%)
Jul 29, 2020 15.84 16.50 15.80 16.46 838,704 +0.56(+3.54%)
Jul 28, 2020 15.71 16.27 15.71 15.89 1,083,549 +0.00(+0.00%)
Jul 27, 2020 16.12 16.23 15.71 15.89 694,598 -0.46(-2.83%)
Jul 24, 2020 16.41 16.87 16.33 16.36 666,556 -0.33(-1.96%)
Jul 23, 2020 16.47 17.03 16.43 16.68 965,353 -0.03(-0.16%)
Jul 22, 2020 16.43 17.08 16.24 16.71 1,301,971 -0.18(-1.08%)
Jul 21, 2020 16.10 17.24 16.10 16.89 1,098,134 +0.96(+6.04%)
Jul 20, 2020 15.99 16.53 15.91 15.93 1,176,740 -0.19(-1.18%)
Jul 17, 2020 16.35 16.88 15.42 16.12 1,820,526 -0.23(-1.39%)
Jul 16, 2020 16.09 16.61 15.84 16.35 871,032 -0.19(-1.15%)
Jul 15, 2020 16.22 16.61 15.81 16.54 1,074,476 +0.88(+5.62%)
Jul 14, 2020 15.21 15.69 15.00 15.66 1,170,472 +0.25(+1.65%)
Jul 13, 2020 15.98 15.98 15.17 15.40 955,021 -0.37(-2.36%)
Jul 10, 2020 14.37 15.79 14.37 15.78 1,227,235 +1.25(+8.63%)
Jul 09, 2020 15.07 15.19 14.50 14.52 1,114,249 -0.41(-2.74%)
Jul 08, 2020 14.76 15.18 14.11 14.93 1,245,186 +0.15(+1.04%)
Jul 07, 2020 15.14 15.20 14.71 14.78 1,139,235 -0.67(-4.35%)
Jul 06, 2020 15.67 15.72 15.06 15.45 973,619 +0.13(+0.83%)
Jul 02, 2020 16.02 16.12 15.09 15.32 1,075,415 -0.23(-1.46%)
Jul 01, 2020 15.90 16.51 15.44 15.55 1,928,642 -0.25(-1.61%)
Jun 30, 2020 14.96 15.93 14.70 15.80 939,125 +0.62(+4.06%)
Jun 29, 2020 15.28 15.64 14.92 15.19 1,046,786 +0.20(+1.33%)
Jun 26, 2020 15.47 15.47 14.44 14.99 3,119,706 -0.61(-3.90%)
Jun 25, 2020 15.44 16.06 15.19 15.59 1,564,453 -0.16(-1.04%)
Jun 24, 2020 16.58 16.79 15.46 15.76 1,246,114 -1.18(-6.97%)
Jun 23, 2020 17.30 17.30 16.73 16.94 1,537,139 -0.05(-0.27%)
Jun 22, 2020 17.09 17.56 16.27 16.98 1,426,013 -0.26(-1.53%)
Jun 19, 2020 17.93 18.28 17.19 17.25 3,164,767 -0.34(-1.96%)
Jun 18, 2020 16.20 17.88 16.07 17.59 1,780,762 +1.09(+6.60%)
Jun 17, 2020 17.60 17.60 16.45 16.50 1,723,688 -1.10(-6.24%)
Jun 16, 2020 17.83 18.53 17.31 17.60 1,307,916 +0.64(+3.80%)
Jun 15, 2020 15.60 17.15 15.32 16.95 1,335,256 +0.54(+3.26%)
Jun 12, 2020 17.01 17.24 15.78 16.42 1,237,151 +0.41(+2.55%)
Jun 11, 2020 16.66 17.10 15.94 16.01 1,869,224 -2.15(-11.84%)
Jun 10, 2020 18.38 19.37 17.65 18.16 2,065,877 -0.50(-2.68%)
Jun 09, 2020 20.36 20.42 18.29 18.66 3,264,086 -2.91(-13.50%)
Jun 08, 2020 22.13 22.94 21.10 21.57 2,582,914 +0.38(+1.80%)
Jun 05, 2020 19.29 21.30 19.29 21.19 3,402,965 +2.90(+15.82%)
Jun 04, 2020 18.15 18.34 17.69 18.30 1,753,901 +0.02(+0.10%)
Jun 03, 2020 18.50 18.59 17.60 18.28 1,590,304 +0.18(+1.00%)
Jun 02, 2020 18.10 18.51 17.85 18.10 1,541,412 +0.27(+1.53%)
Jun 01, 2020 18.08 18.18 17.38 17.83 1,370,184 -0.03(-0.15%)
May 29, 2020 18.27 18.54 17.73 17.85 1,622,101 -0.64(-3.44%)
May 28, 2020 19.42 19.43 18.43 18.49 1,356,775 -0.94(-4.86%)
May 27, 2020 19.67 19.90 18.88 19.43 1,298,794 +0.13(+0.66%)
May 26, 2020 19.59 19.75 19.02 19.31 1,267,171 +0.58(+3.10%)
May 22, 2020 19.52 19.59 18.45 18.72 1,032,997 -0.44(-2.27%)
May 21, 2020 20.26 20.57 19.12 19.16 936,669 -0.96(-4.78%)
May 20, 2020 19.49 20.32 19.16 20.12 2,170,392 +1.71(+9.27%)
May 19, 2020 19.44 19.59 17.81 18.42 1,720,196 -1.03(-5.32%)
May 18, 2020 17.27 19.59 17.26 19.45 3,377,885 +3.44(+21.52%)
May 15, 2020 16.43 16.49 15.78 16.01 1,246,776 -0.44(-2.67%)
May 14, 2020 16.17 16.48 15.29 16.44 1,479,597 -0.38(-2.23%)
May 13, 2020 17.72 18.02 15.93 16.82 1,689,254 -1.37(-7.53%)
May 12, 2020 20.49 20.74 18.17 18.19 1,677,035 -2.33(-11.34%)
May 11, 2020 19.46 20.82 19.10 20.52 1,400,395 +0.66(+3.33%)
May 08, 2020 17.97 20.07 17.65 19.85 1,406,158 +2.25(+12.75%)
May 07, 2020 17.52 18.47 17.00 17.61 1,514,788 +0.71(+4.18%)
May 06, 2020 17.73 18.72 16.64 16.90 1,958,900 -1.37(-7.49%)
May 05, 2020 20.89 20.95 18.17 18.27 2,154,022 -1.52(-7.69%)
May 04, 2020 17.89 19.95 17.70 19.79 1,433,695 +1.44(+7.85%)
May 01, 2020 19.76 20.39 18.22 18.35 1,419,682 -2.54(-12.16%)
Apr 30, 2020 20.70 21.55 19.72 20.89 1,571,969 +0.01(+0.04%)
Apr 29, 2020 19.11 21.02 18.93 20.88 2,859,926 +2.62(+14.36%)
Apr 28, 2020 17.75 18.57 17.60 18.26 1,231,117 +0.89(+5.10%)
Apr 27, 2020 16.86 17.55 16.28 17.38 1,488,343 +0.82(+4.97%)
Apr 24, 2020 16.61 16.84 15.82 16.55 1,133,667 +0.02(+0.11%)
Apr 23, 2020 15.95 16.80 15.68 16.53 1,388,048 +0.83(+5.30%)
Apr 22, 2020 15.86 16.32 15.31 15.70 1,661,304 +0.58(+3.85%)
Apr 21, 2020 14.80 16.02 14.65 15.12 1,184,018 -0.20(-1.29%)
Apr 20, 2020 13.93 15.99 13.76 15.32 1,681,382 -0.08(-0.52%)
Apr 17, 2020 12.91 15.44 12.68 15.40 2,543,067 +2.93(+23.55%)
Apr 16, 2020 13.67 13.95 12.38 12.46 1,507,207 -1.16(-8.54%)
Apr 15, 2020 13.78 14.17 12.98 13.63 1,458,161 -1.05(-7.13%)
Apr 14, 2020 15.65 15.68 14.50 14.67 2,113,335 -0.86(-5.53%)
Apr 13, 2020 16.81 16.95 15.19 15.53 1,395,527 -0.58(-3.61%)
Apr 09, 2020 16.86 17.64 14.83 16.11 2,405,815 -0.43(-2.60%)
Apr 08, 2020 15.90 16.85 15.76 16.54 2,146,869 +0.91(+5.84%)
Apr 07, 2020 15.53 16.87 15.17 15.63 2,222,919 +0.73(+4.92%)
Apr 06, 2020 14.54 15.07 13.96 14.90 1,811,112 +1.02(+7.35%)
Apr 03, 2020 13.81 14.31 13.25 13.88 1,475,231 +0.13(+0.98%)
Apr 02, 2020 13.64 16.54 13.20 13.74 2,120,439 +0.74(+5.71%)
Apr 01, 2020 13.59 13.88 12.69 13.00 2,089,674 -1.10(-7.80%)
Mar 31, 2020 14.72 15.45 13.79 14.10 2,489,324 -0.25(-1.75%)
Mar 30, 2020 12.21 14.62 11.84 14.35 3,525,630 +2.00(+16.23%)
Mar 27, 2020 11.92 12.95 11.29 12.35 2,751,627 -0.25(-1.99%)
Mar 26, 2020 12.74 13.79 12.14 12.60 2,609,562 +0.44(+3.61%)
Mar 25, 2020 11.78 13.10 10.29 12.16 2,710,573 +0.73(+6.42%)
Mar 24, 2020 13.04 13.27 11.08 11.43 2,970,132 -0.46(-3.84%)
Mar 23, 2020 13.38 13.87 11.52 11.88 3,336,579 -1.61(-11.94%)
Mar 20, 2020 11.20 15.24 11.04 13.49 9,645,616 +3.18(+30.79%)
Mar 19, 2020 9.636 10.89 8.956 10.32 4,831,253 +0.74(+7.76%)
Mar 18, 2020 8.598 10.05 8.598 9.573 5,872,995 +0.09(+0.94%)
Mar 17, 2020 8.965 9.502 7.954 9.484 7,140,761 +0.69(+7.83%)
Mar 16, 2020 7.873 9.869 7.704 8.795 6,547,868 -0.43(-4.66%)
Mar 13, 2020 8.598 9.224 7.972 9.224 8,004,967 +1.31(+16.50%)
Mar 12, 2020 8.509 8.750 6.970 7.918 6,346,262 -1.58(-16.67%)
Mar 11, 2020 10.70 11.12 9.135 9.502 4,748,769 -1.84(-16.25%)
Mar 10, 2020 12.41 12.79 10.74 11.34 5,592,652 +0.15(+1.36%)
Mar 09, 2020 11.73 13.41 10.66 11.19 6,857,300 -4.13(-26.97%)
Mar 06, 2020 15.41 16.06 14.99 15.33 6,273,531 -0.85(-5.27%)
Mar 05, 2020 16.10 17.22 15.97 16.18 5,249,866 -0.59(-3.51%)
Mar 04, 2020 16.70 16.92 15.95 16.77 3,652,792 +0.43(+2.64%)
Mar 03, 2020 18.10 18.10 16.25 16.34 2,507,551 -1.72(-9.54%)
Mar 02, 2020 19.04 19.04 17.28 18.06 2,221,376 -0.73(-3.88%)
Feb 28, 2020 17.37 19.32 17.28 18.79 3,066,670 +0.89(+4.96%)
Feb 27, 2020 18.81 19.44 17.50 17.90 3,027,062 -1.63(-8.33%)
Feb 26, 2020 21.99 21.99 19.33 19.53 5,175,608 -2.52(-11.44%)
Feb 25, 2020 23.43 23.76 21.43 22.05 2,447,069 -1.38(-5.89%)
Feb 24, 2020 23.85 24.13 23.15 23.43 1,667,386 -1.41(-5.70%)
Feb 21, 2020 24.33 25.13 23.63 24.84 2,553,472 +0.33(+1.33%)
Feb 20, 2020 24.17 24.69 23.77 24.52 1,758,598 +0.35(+1.45%)
Feb 19, 2020 24.04 24.32 23.78 24.17 1,128,948 +0.25(+1.07%)
Feb 18, 2020 24.71 24.83 23.81 23.91 1,573,948 -1.04(-4.16%)
Feb 14, 2020 25.32 25.32 24.76 24.95 928,535 -0.33(-1.32%)
Feb 13, 2020 25.11 25.92 25.10 25.28 807,248 +0.11(+0.42%)
Feb 12, 2020 25.56 25.92 25.05 25.18 1,054,505 +0.22(+0.88%)
Feb 11, 2020 25.61 25.73 24.78 24.96 946,968 -0.31(-1.22%)
Feb 10, 2020 24.65 25.54 24.63 25.27 1,079,367 +0.41(+1.66%)
Feb 07, 2020 24.25 25.23 24.18 24.85 1,129,490 +0.35(+1.44%)
Feb 06, 2020 24.75 24.84 24.07 24.50 1,440,281 -0.16(-0.64%)
Feb 05, 2020 23.76 25.07 23.67 24.66 1,782,341 +1.37(+5.89%)
Feb 04, 2020 23.84 23.95 22.95 23.29 1,492,828 +0.01(+0.04%)
Feb 03, 2020 24.11 24.13 23.04 23.28 1,437,805 -0.85(-3.53%)
Jan 31, 2020 24.69 24.82 23.68 24.13 1,374,027 -0.94(-3.75%)
Jan 30, 2020 25.09 25.63 24.18 25.07 1,642,699 -0.41(-1.62%)
Jan 29, 2020 25.92 26.50 25.42 25.49 1,647,378 -0.18(-0.72%)
Jan 28, 2020 25.53 26.09 25.13 25.67 1,444,171 +0.22(+0.86%)
Jan 27, 2020 25.95 26.13 25.30 25.45 2,041,617 -1.38(-5.14%)
Jan 24, 2020 26.36 26.95 25.93 26.83 1,388,820 +0.36(+1.36%)
Jan 23, 2020 26.66 26.81 26.21 26.47 1,475,946 -0.33(-1.21%)
Jan 22, 2020 26.96 27.23 26.61 26.79 1,160,744 -0.04(-0.16%)
Jan 21, 2020 27.07 27.31 26.78 26.84 1,368,373 -0.52(-1.89%)
Jan 17, 2020 27.69 27.88 27.17 27.36 902,135 -0.23(-0.83%)
Jan 16, 2020 27.82 27.86 27.37 27.59 844,839 +0.06(+0.22%)
Jan 15, 2020 28.39 28.66 27.23 27.52 1,844,037 -1.24(-4.31%)
Jan 14, 2020 29.22 29.27 28.57 28.76 907,777 -0.40(-1.39%)
Jan 13, 2020 29.54 29.70 29.02 29.17 1,150,524 -0.31(-1.04%)
Jan 10, 2020 29.48 30.06 29.23 29.48 1,220,637 +0.11(+0.39%)
Jan 09, 2020 29.23 29.71 28.81 29.36 2,495,549 +0.39(+1.33%)
Jan 08, 2020 29.37 29.39 28.78 28.97 1,536,410 -0.24(-0.81%)
Jan 07, 2020 28.49 29.45 28.30 29.21 1,226,216 +0.35(+1.22%)
Jan 06, 2020 28.24 29.24 27.96 28.86 1,798,213 +0.10(+0.34%)
Jan 03, 2020 29.74 30.13 28.58 28.76 1,586,020 -1.11(-3.71%)
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.