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

Hollyfrontier Corp (NY: HFC )

36.39 UNCHANGED
Last Price Updated: 7:00 PM EDT, Mar 14, 2022 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, 2018 41.97 43.22 41.80 43.10 3,523,941 +1.27(+3.03%)
Jan 30, 2018 41.35 42.32 40.88 41.83 3,495,108 -0.24(-0.58%)
Jan 29, 2018 43.48 43.49 41.88 42.07 3,712,196 -1.79(-4.08%)
Jan 26, 2018 43.81 44.31 43.56 43.86 2,350,440 +0.28(+0.64%)
Jan 25, 2018 44.21 44.64 43.42 43.58 4,537,655 -0.68(-1.54%)
Jan 24, 2018 46.55 46.64 43.35 44.26 5,375,508 -2.21(-4.76%)
Jan 23, 2018 46.66 46.68 46.12 46.47 2,479,749 -0.02(-0.04%)
Jan 22, 2018 45.92 46.89 45.71 46.49 3,608,918 +0.72(+1.57%)
Jan 19, 2018 45.75 45.96 45.29 45.77 2,000,849 +0.03(+0.06%)
Jan 18, 2018 46.91 46.91 45.56 45.75 2,212,119 -1.34(-2.84%)
Jan 17, 2018 47.04 47.56 46.79 47.09 2,507,593 +0.13(+0.29%)
Jan 16, 2018 47.48 47.81 46.61 46.95 2,844,864 -0.23(-0.50%)
Jan 12, 2018 47.18 47.18 47.18 0 +0.91(+1.96%)
Jan 11, 2018 46.14 46.67 45.73 46.28 2,318,328 +0.20(+0.43%)
Jan 10, 2018 46.08 1,459,575 +0.02(+0.04%)
Jan 09, 2018 46.72 46.79 46.00 46.06 1,837,353 -0.41(-0.89%)
Jan 08, 2018 46.05 46.55 45.76 46.47 1,984,584 +0.42(+0.92%)
Jan 05, 2018 45.90 46.37 45.49 46.05 2,546,997 +0.25(+0.55%)
Jan 04, 2018 46.28 46.38 45.26 45.80 2,985,434 -0.37(-0.80%)
Jan 03, 2018 46.23 46.74 45.85 46.17 2,596,142 +0.07(+0.16%)
Jan 02, 2018 46.17 46.78 45.85 46.10 2,726,128 +0.07(+0.16%)
Dec 29, 2017 46.03 46.03 46.03 0 -0.25(-0.54%)
Dec 28, 2017 46.37 46.42 45.94 46.28 1,463,342 -0.12(-0.25%)
Dec 27, 2017 46.16 46.72 45.77 46.39 1,486,803 +0.30(+0.64%)
Dec 26, 2017 45.49 46.11 45.28 46.10 907,404 +0.61(+1.34%)
Dec 22, 2017 45.15 45.72 44.92 45.49 1,890,319 +0.42(+0.94%)
Dec 21, 2017 44.50 45.42 44.27 45.06 2,304,501 +0.62(+1.40%)
Dec 20, 2017 43.05 44.57 42.88 44.44 2,820,712 +1.68(+3.93%)
Dec 19, 2017 43.36 43.36 42.60 42.76 1,877,902 -0.76(-1.75%)
Dec 18, 2017 43.10 43.57 42.87 43.53 3,125,763 +0.52(+1.21%)
Dec 15, 2017 43.02 43.35 42.66 43.01 3,235,167 +0.05(+0.13%)
Dec 14, 2017 43.18 43.50 42.66 42.95 2,361,803 -0.23(-0.54%)
Dec 13, 2017 42.26 43.38 41.92 43.19 2,337,900 +0.73(+1.71%)
Dec 12, 2017 42.21 42.68 41.63 42.46 3,232,955 +0.58(+1.37%)
Dec 11, 2017 41.18 42.15 41.07 41.88 2,618,474 +0.83(+2.01%)
Dec 08, 2017 40.10 41.19 40.06 41.06 2,144,201 +0.33(+0.82%)
Dec 07, 2017 40.38 41.13 40.34 40.72 3,579,061 +0.20(+0.49%)
Dec 06, 2017 40.95 41.24 40.04 40.53 2,187,884 -0.72(-1.74%)
Dec 05, 2017 39.64 41.48 39.63 41.24 3,774,641 +1.43(+3.59%)
Dec 04, 2017 39.80 40.16 39.68 39.82 3,569,817 +0.05(+0.14%)
Dec 01, 2017 40.16 40.29 38.93 39.76 2,736,252 -0.21(-0.52%)
Nov 30, 2017 40.17 40.18 39.51 39.97 3,650,481 +0.13(+0.34%)
Nov 29, 2017 40.25 40.25 39.56 39.83 2,531,173 -0.84(-2.05%)
Nov 28, 2017 40.28 40.73 39.93 40.67 4,142,459 +0.45(+1.12%)
Nov 27, 2017 39.56 40.56 39.53 40.22 2,314,576 +0.64(+1.61%)
Nov 24, 2017 39.98 40.00 39.48 39.58 2,845,219 -0.31(-0.77%)
Nov 22, 2017 40.12 40.20 39.42 39.89 2,108,804 -0.36(-0.89%)
Nov 21, 2017 40.05 40.31 39.85 40.25 2,527,585 +0.44(+1.11%)
Nov 20, 2017 39.52 40.08 39.27 39.81 2,795,172 +0.20(+0.50%)
Nov 17, 2017 38.99 39.67 38.99 39.61 3,064,449 +0.54(+1.39%)
Nov 16, 2017 38.12 39.33 38.01 39.07 2,637,758 +0.81(+2.12%)
Nov 15, 2017 37.88 38.43 37.55 38.25 2,774,824 +0.04(+0.12%)
Nov 14, 2017 37.35 38.59 37.19 38.21 3,550,917 +0.88(+2.37%)
Nov 13, 2017 37.53 37.99 37.17 37.33 1,871,419 -0.18(-0.48%)
Nov 10, 2017 37.63 37.91 37.33 37.50 2,517,538 -0.13(-0.36%)
Nov 09, 2017 37.45 37.64 36.86 37.64 3,233,968 -0.11(-0.28%)
Nov 08, 2017 37.69 37.90 36.85 37.75 2,867,202 -0.01(-0.02%)
Nov 07, 2017 37.43 37.88 37.23 37.75 2,777,284 +0.23(+0.62%)
Nov 06, 2017 36.02 37.66 35.98 37.52 3,397,864 +1.72(+4.81%)
Nov 03, 2017 36.10 36.31 35.71 35.80 2,560,858 -0.10(-0.27%)
Nov 02, 2017 35.63 36.87 35.16 35.90 4,932,155 +0.54(+1.51%)
Nov 01, 2017 33.66 35.47 33.56 35.36 5,982,340 +2.41(+7.31%)
Oct 31, 2017 32.74 33.37 32.47 32.96 4,213,827 +0.04(+0.11%)
Oct 30, 2017 32.44 33.23 32.40 32.92 3,727,368 +0.57(+1.76%)
Oct 27, 2017 32.05 32.43 31.85 32.35 2,188,806 +0.15(+0.47%)
Oct 26, 2017 32.35 32.52 31.85 32.20 2,203,304 -0.18(-0.55%)
Oct 25, 2017 32.44 32.94 31.98 32.38 2,857,398 -0.09(-0.27%)
Oct 24, 2017 31.77 32.56 31.77 32.47 1,865,712 +0.12(+0.36%)
Oct 23, 2017 32.69 32.86 32.30 32.35 1,583,096 -0.39(-1.20%)
Oct 20, 2017 32.52 32.86 32.06 32.74 2,799,264 +0.52(+1.61%)
Oct 19, 2017 31.82 32.23 31.65 32.22 1,299,189 +0.04(+0.11%)
Oct 18, 2017 32.40 32.57 32.05 32.19 2,148,066 -0.21(-0.63%)
Oct 17, 2017 32.30 32.63 32.16 32.39 1,739,213 +0.21(+0.64%)
Oct 16, 2017 32.46 32.54 31.85 32.19 1,885,222 -0.26(-0.80%)
Oct 13, 2017 32.62 32.73 32.36 32.45 1,462,727 +0.05(+0.17%)
Oct 12, 2017 32.32 32.55 31.93 32.39 2,102,117 -0.18(-0.55%)
Oct 11, 2017 32.29 32.58 32.02 32.57 2,090,005 +0.29(+0.91%)
Oct 10, 2017 32.27 32.01 32.28 2,363,380 +0.01(+0.03%)
Oct 09, 2017 31.92 32.33 31.70 32.27 2,172,552 +0.68(+2.15%)
Oct 06, 2017 30.79 31.87 30.74 31.59 3,984,907 -0.38(-1.20%)
Oct 05, 2017 32.89 33.00 31.69 31.97 4,228,750 -0.84(-2.56%)
Oct 04, 2017 32.53 32.85 32.17 32.81 2,173,811 +0.29(+0.88%)
Oct 03, 2017 32.28 32.71 31.84 32.53 2,511,284 +0.33(+1.02%)
Oct 02, 2017 31.83 32.50 31.65 32.20 2,802,756 +0.12(+0.36%)
Sep 29, 2017 32.10 32.52 31.81 32.08 3,782,135 -0.02(-0.06%)
Sep 28, 2017 31.32 32.17 31.07 32.10 3,329,803 +1.17(+3.78%)
Sep 27, 2017 30.80 31.02 30.07 30.93 2,861,482 +0.06(+0.20%)
Sep 26, 2017 31.17 31.38 30.75 30.87 3,327,992 -0.48(-1.54%)
Sep 25, 2017 30.59 31.72 30.57 31.35 3,716,853 +0.81(+2.66%)
Sep 22, 2017 30.31 30.71 30.16 30.54 1,393,494 +0.32(+1.06%)
Sep 21, 2017 30.16 30.51 29.97 30.22 1,864,244 -0.03(-0.09%)
Sep 20, 2017 30.04 30.36 29.71 30.24 2,101,887 +0.21(+0.71%)
Sep 19, 2017 29.33 30.07 29.11 30.03 2,827,093 +0.70(+2.37%)
Sep 18, 2017 28.98 29.51 28.95 29.33 2,721,044 +0.45(+1.54%)
Sep 15, 2017 28.69 29.18 28.64 28.89 4,632,928 +0.21(+0.75%)
Sep 14, 2017 29.09 29.09 28.50 28.67 3,288,115 -0.52(-1.77%)
Sep 13, 2017 29.44 29.47 28.65 29.19 3,687,793 -0.22(-0.76%)
Sep 12, 2017 29.25 29.74 29.11 29.41 2,382,710 +0.24(+0.83%)
Sep 11, 2017 28.92 29.40 28.51 29.17 2,920,257 +0.28(+0.96%)
Sep 08, 2017 28.27 29.06 28.12 28.90 2,920,898 +0.45(+1.60%)
Sep 07, 2017 27.96 28.46 27.79 28.44 2,168,599 +0.56(+2.02%)
Sep 06, 2017 27.63 27.96 27.35 27.88 4,208,230 +0.56(+2.06%)
Sep 05, 2017 28.40 28.46 26.90 27.32 5,137,213 -1.67(-5.75%)
Sep 01, 2017 28.12 29.12 27.72 28.99 4,403,582 +1.06(+3.80%)
Aug 31, 2017 28.66 28.71 27.43 27.93 7,363,245 -0.62(-2.16%)
Aug 30, 2017 28.99 29.08 28.41 28.54 5,405,274 -0.19(-0.65%)
Aug 29, 2017 27.87 28.76 27.68 28.73 4,940,859 +0.66(+2.35%)
Aug 28, 2017 27.53 28.76 27.36 28.07 9,454,722 +1.70(+6.46%)
Aug 25, 2017 26.03 26.81 25.90 26.36 5,156,994 +0.59(+2.28%)
Aug 24, 2017 25.13 26.06 25.13 25.78 5,698,905 +0.71(+2.85%)
Aug 23, 2017 24.57 25.12 24.46 25.06 1,403,495 +0.29(+1.15%)
Aug 22, 2017 24.55 24.88 24.46 24.78 1,591,257 +0.22(+0.91%)
Aug 21, 2017 24.30 24.59 24.12 24.55 1,964,373 +0.18(+0.73%)
Aug 18, 2017 24.16 24.71 23.98 24.38 2,066,629 +0.21(+0.88%)
Aug 17, 2017 24.50 24.65 24.16 24.16 2,689,148 -0.35(-1.44%)
Aug 16, 2017 25.55 25.63 24.46 24.52 2,740,327 -1.00(-3.94%)
Aug 15, 2017 25.28 25.60 25.14 25.52 2,965,431 +0.18(+0.70%)
Aug 14, 2017 25.29 25.53 25.06 25.34 2,790,976 +0.18(+0.70%)
Aug 11, 2017 24.96 25.29 24.86 25.17 2,198,353 +0.11(+0.46%)
Aug 10, 2017 25.61 25.71 24.89 25.05 3,019,239 -0.60(-2.34%)
Aug 09, 2017 26.15 26.20 25.43 25.65 3,431,762 -0.46(-1.76%)
Aug 08, 2017 26.76 26.94 25.97 26.11 4,362,337 -0.76(-2.82%)
Aug 07, 2017 26.88 27.01 26.78 26.87 3,375,072 -0.04(-0.13%)
Aug 04, 2017 26.96 27.32 26.87 26.90 5,128,361 -0.03(-0.10%)
Aug 03, 2017 26.90 27.56 26.79 26.93 6,756,999 +0.06(+0.23%)
Aug 02, 2017 26.44 27.38 25.79 26.87 5,707,240 +1.02(+3.96%)
Aug 01, 2017 25.43 26.03 25.32 25.85 3,617,438 +0.43(+1.70%)
Jul 31, 2017 24.99 25.52 24.87 25.42 2,193,005 +0.52(+2.09%)
Jul 28, 2017 25.29 25.64 24.57 24.90 2,301,372 -0.46(-1.81%)
Jul 27, 2017 25.16 25.46 24.81 25.35 2,728,753 +0.22(+0.88%)
Jul 26, 2017 25.25 25.32 24.79 25.13 1,967,045 -0.07(-0.28%)
Jul 25, 2017 24.41 25.34 24.41 25.20 3,063,968 +0.91(+3.74%)
Jul 24, 2017 24.11 24.33 24.00 24.30 1,341,074 +0.22(+0.92%)
Jul 21, 2017 24.31 24.45 23.79 24.08 1,849,789 -0.25(-1.01%)
Jul 20, 2017 24.60 24.61 24.00 24.32 1,459,731 -0.12(-0.50%)
Jul 19, 2017 24.05 24.73 23.98 24.45 2,357,078 +0.47(+1.95%)
Jul 18, 2017 24.04 24.05 23.75 23.98 1,622,200 -0.01(-0.04%)
Jul 17, 2017 23.80 24.03 23.77 23.99 2,538,610 +0.23(+0.96%)
Jul 14, 2017 23.72 23.91 23.61 23.76 2,068,224 +0.06(+0.26%)
Jul 13, 2017 23.82 24.00 23.29 23.70 2,226,095 -0.19(-0.81%)
Jul 12, 2017 24.37 24.41 23.81 23.89 2,295,080 -0.09(-0.37%)
Jul 11, 2017 24.04 24.29 23.79 23.98 1,847,765 -0.10(-0.40%)
Jul 10, 2017 23.70 24.18 23.64 24.08 3,774,074 +0.20(+0.85%)
Jul 07, 2017 23.07 23.94 22.89 23.87 2,950,542 +0.79(+3.44%)
Jul 06, 2017 23.67 23.82 23.07 23.08 3,411,634 -0.61(-2.57%)
Jul 05, 2017 24.59 24.59 23.57 23.69 2,693,091 -1.01(-4.10%)
Jul 03, 2017 24.33 24.88 24.33 24.70 1,015,624 +0.49(+2.04%)
Jun 30, 2017 24.72 24.90 24.19 24.21 3,357,329 -0.47(-1.89%)
Jun 29, 2017 24.68 24.97 24.30 24.68 2,576,664 +0.08(+0.32%)
Jun 28, 2017 24.51 25.02 24.41 24.60 2,121,827 +0.23(+0.94%)
Jun 27, 2017 24.10 24.90 23.97 24.37 3,236,544 +0.29(+1.21%)
Jun 26, 2017 23.94 24.37 23.81 24.08 2,967,482 +0.15(+0.63%)
Jun 23, 2017 23.43 23.95 23.15 23.93 4,023,031 +0.46(+1.95%)
Jun 22, 2017 22.97 23.65 22.85 23.47 3,480,868 +0.67(+2.94%)
Jun 21, 2017 22.71 23.11 22.32 22.80 3,219,822 +0.02(+0.08%)
Jun 20, 2017 23.18 23.28 22.69 22.78 2,767,854 -0.78(-3.33%)
Jun 19, 2017 23.18 23.68 23.10 23.56 2,631,805 +0.42(+1.83%)
Jun 16, 2017 22.48 23.19 22.38 23.14 3,824,971 +0.72(+3.22%)
Jun 15, 2017 22.23 22.67 22.15 22.42 3,935,597 +0.19(+0.83%)
Jun 14, 2017 23.27 23.32 22.12 22.23 2,380,683 -1.09(-4.68%)
Jun 13, 2017 22.78 23.45 22.59 23.33 2,975,467 +0.56(+2.44%)
Jun 12, 2017 22.76 23.34 22.45 22.77 4,155,747 +0.16(+0.70%)
Jun 09, 2017 21.67 22.68 21.54 22.61 3,728,215 +0.97(+4.48%)
Jun 08, 2017 21.26 21.93 21.20 21.64 3,575,216 +0.44(+2.08%)
Jun 07, 2017 21.07 21.49 20.84 21.20 3,229,686 -0.02(-0.08%)
Jun 06, 2017 21.25 21.36 20.83 21.22 2,618,266 -0.15(-0.70%)
Jun 05, 2017 21.15 21.53 21.05 21.37 2,043,335 +0.19(+0.87%)
Jun 02, 2017 21.61 21.66 21.02 21.19 2,878,886 -0.54(-2.47%)
Jun 01, 2017 21.15 21.78 20.82 21.72 3,824,858 +0.66(+3.14%)
May 31, 2017 21.41 21.50 20.67 21.06 4,782,053 -0.48(-2.25%)
May 30, 2017 21.72 21.89 21.46 21.55 2,842,809 -0.28(-1.29%)
May 26, 2017 22.39 22.50 21.70 21.83 3,029,775 -0.65(-2.90%)
May 25, 2017 22.92 23.29 22.41 22.48 3,681,399 -0.56(-2.45%)
May 24, 2017 23.14 23.49 22.75 23.04 2,145,260 -0.16(-0.68%)
May 23, 2017 23.45 23.49 22.98 23.20 2,527,088 -0.28(-1.20%)
May 22, 2017 23.34 23.72 23.27 23.49 2,058,837 +0.23(+0.99%)
May 19, 2017 22.99 23.43 22.90 23.26 2,806,023 +0.36(+1.58%)
May 18, 2017 22.96 23.16 22.68 22.90 2,464,786 -0.14(-0.60%)
May 17, 2017 23.56 23.58 22.89 23.03 3,168,093 -0.52(-2.22%)
May 16, 2017 23.90 23.97 23.39 23.56 2,072,048 -0.31(-1.31%)
May 15, 2017 24.43 24.58 23.74 23.87 2,142,316 -0.18(-0.76%)
May 12, 2017 24.28 24.35 23.97 24.05 1,786,635 -0.09(-0.36%)
May 11, 2017 24.57 24.73 24.08 24.14 2,366,847 -0.43(-1.74%)
May 10, 2017 24.31 24.68 23.98 24.57 3,208,006 +0.38(+1.58%)
May 09, 2017 24.03 24.35 23.83 24.18 3,038,711 +0.17(+0.73%)
May 08, 2017 23.36 24.02 23.30 24.01 2,708,861 +0.57(+2.41%)
May 05, 2017 22.80 23.52 22.69 23.44 3,995,013 +0.78(+3.46%)
May 04, 2017 23.16 23.50 22.48 22.66 3,764,964 -0.99(-4.19%)
May 03, 2017 23.41 24.17 22.91 23.65 4,016,808 -1.01(-4.09%)
May 02, 2017 24.60 24.69 24.44 24.66 2,681,746 +0.20(+0.82%)
May 01, 2017 24.49 24.56 24.24 24.46 1,811,265 -0.03(-0.11%)
Apr 28, 2017 24.71 24.71 24.16 24.49 3,821,468 -0.09(-0.35%)
Apr 27, 2017 24.37 24.67 24.08 24.57 3,919,567 -0.02(-0.07%)
Apr 26, 2017 24.97 25.32 24.57 24.59 3,435,885 -0.44(-1.74%)
Apr 25, 2017 25.09 25.36 24.88 25.03 3,179,935 -0.05(-0.21%)
Apr 24, 2017 24.52 25.34 24.49 25.08 4,184,187 +0.82(+3.37%)
Apr 21, 2017 23.44 24.41 23.34 24.26 4,233,805 +0.90(+3.84%)
Apr 20, 2017 23.09 23.60 22.99 23.36 2,061,277 +0.37(+1.59%)
Apr 19, 2017 23.48 23.58 22.90 23.00 3,469,829 -0.44(-1.89%)
Apr 18, 2017 23.57 23.93 23.23 23.44 3,383,534 -0.30(-1.25%)
Apr 17, 2017 23.78 23.84 23.53 23.74 2,145,073 -0.06(-0.26%)
Apr 13, 2017 24.31 24.52 23.73 23.80 3,425,210 -0.41(-1.69%)
Apr 12, 2017 24.24 24.60 23.99 24.21 3,831,177 -0.03(-0.11%)
Apr 11, 2017 23.70 24.25 23.43 24.24 3,087,280 +0.50(+2.09%)
Apr 10, 2017 23.18 23.90 23.17 23.74 2,345,196 +0.59(+2.56%)
Apr 07, 2017 22.94 23.37 22.61 23.15 4,212,550 +0.19(+0.83%)
Apr 06, 2017 23.50 23.56 22.85 22.96 3,549,762 -0.44(-1.90%)
Apr 05, 2017 24.17 24.53 23.38 23.40 3,160,201 -0.77(-3.17%)
Apr 04, 2017 24.11 24.41 23.94 24.17 2,441,329 +0.05(+0.22%)
Apr 03, 2017 24.63 24.64 23.79 24.11 3,608,473 -0.55(-2.22%)
Mar 31, 2017 24.38 24.74 24.38 24.66 2,981,110 +0.21(+0.85%)
Mar 30, 2017 24.76 24.89 24.44 24.45 4,899,200 -0.32(-1.30%)
Mar 29, 2017 23.53 24.85 23.47 24.77 5,896,979 +1.45(+6.23%)
Mar 28, 2017 23.23 23.50 22.91 23.32 5,094,557 +0.17(+0.71%)
Mar 27, 2017 23.04 23.50 22.82 23.16 3,135,968 -0.03(-0.15%)
Mar 24, 2017 23.65 23.71 23.18 23.19 3,262,477 -0.34(-1.44%)
Mar 23, 2017 23.98 24.09 23.50 23.53 3,657,298 -0.43(-1.78%)
Mar 22, 2017 23.83 24.15 23.61 23.96 2,839,993 +0.01(+0.04%)
Mar 21, 2017 24.80 24.88 23.86 23.95 3,704,323 -0.89(-3.57%)
Mar 20, 2017 24.55 24.91 24.28 24.84 4,852,603 +0.23(+0.92%)
Mar 17, 2017 24.88 24.96 24.50 24.61 4,898,869 -0.19(-0.77%)
Mar 16, 2017 24.79 25.01 24.55 24.80 3,458,763 +0.17(+0.67%)
Mar 15, 2017 24.24 24.68 24.18 24.64 3,779,236 +0.63(+2.61%)
Mar 14, 2017 23.99 24.04 23.68 24.01 2,524,327 -0.25(-1.04%)
Mar 13, 2017 23.96 24.79 23.96 24.26 3,305,694 +0.37(+1.57%)
Mar 10, 2017 23.63 23.92 23.52 23.89 2,368,545 +0.38(+1.63%)
Mar 09, 2017 23.63 23.68 23.19 23.50 3,422,784 -0.23(-0.95%)
Mar 08, 2017 23.86 24.22 23.66 23.73 5,316,653 -0.12(-0.51%)
Mar 07, 2017 24.57 24.75 23.79 23.85 3,621,843 -0.70(-2.84%)
Mar 06, 2017 24.37 24.57 24.04 24.55 2,325,270 +0.10(+0.43%)
Mar 03, 2017 24.57 24.89 24.33 24.44 2,767,009 -0.03(-0.14%)
Mar 02, 2017 25.46 25.49 24.38 24.48 4,899,217 -1.09(-4.25%)
Mar 01, 2017 25.76 26.25 25.44 25.57 4,488,115 +0.09(+0.34%)
Feb 28, 2017 24.81 25.82 24.76 25.48 8,256,904 +0.67(+2.70%)
Feb 27, 2017 24.91 25.30 24.72 24.81 3,234,753 -0.37(-1.49%)
Feb 24, 2017 25.08 25.20 24.60 25.18 3,076,844 -0.11(-0.45%)
Feb 23, 2017 25.10 25.55 24.92 25.30 3,831,036 +0.43(+1.73%)
Feb 22, 2017 25.31 25.43 24.59 24.87 5,359,704 -0.94(-3.63%)
Feb 21, 2017 25.90 25.98 25.45 25.80 2,730,937 +0.06(+0.23%)
Feb 17, 2017 25.74 25.74 25.74 0 -0.07(-0.27%)
Feb 16, 2017 25.96 26.10 25.65 25.81 2,982,527 -0.13(-0.50%)
Feb 15, 2017 25.68 25.99 25.50 25.94 2,305,202 +0.20(+0.77%)
Feb 14, 2017 25.41 25.76 25.13 25.74 1,857,344 +0.22(+0.88%)
Feb 13, 2017 25.67 25.92 25.39 25.52 3,186,890 -0.42(-1.63%)
Feb 10, 2017 26.23 26.35 25.72 25.94 1,916,356 -0.03(-0.10%)
Feb 09, 2017 25.70 26.16 25.60 25.97 2,961,182 +0.54(+2.13%)
Feb 08, 2017 24.31 25.46 24.18 25.43 4,419,067 +0.96(+3.94%)
Feb 07, 2017 24.74 24.85 24.34 24.46 1,913,474 -0.14(-0.56%)
Feb 06, 2017 24.67 24.95 24.47 24.60 2,272,113 -0.06(-0.24%)
Feb 03, 2017 24.31 24.66 23.99 24.66 2,097,279 +0.42(+1.74%)
Feb 02, 2017 24.30 24.53 23.80 24.24 4,264,027 +0.04(+0.18%)
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.