NYSE - Delayed Quote • USD
Par Pacific Holdings, Inc. (PARR)
At close: April 18 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 32.31 | 32.39 | 31.01 | 31.07 | 31.07 | 915,500 |
Apr 17, 2024 | 32.74 | 33.13 | 32.13 | 32.20 | 32.20 | 696,100 |
Apr 16, 2024 | 33.16 | 33.26 | 32.36 | 32.55 | 32.55 | 554,700 |
Apr 15, 2024 | 34.50 | 34.77 | 33.28 | 33.41 | 33.41 | 690,900 |
Apr 12, 2024 | 35.18 | 35.46 | 34.27 | 34.53 | 34.53 | 669,300 |
Apr 11, 2024 | 35.06 | 35.25 | 34.63 | 34.99 | 34.99 | 777,500 |
Apr 10, 2024 | 35.01 | 35.76 | 34.71 | 34.99 | 34.99 | 1,069,800 |
Apr 9, 2024 | 38.13 | 38.31 | 35.63 | 35.66 | 35.66 | 1,178,500 |
Apr 8, 2024 | 39.53 | 39.55 | 38.36 | 38.37 | 38.37 | 455,700 |
Apr 5, 2024 | 39.73 | 40.20 | 38.99 | 39.49 | 39.49 | 540,600 |
Apr 4, 2024 | 39.24 | 39.64 | 38.40 | 38.81 | 38.81 | 722,700 |
Apr 3, 2024 | 37.51 | 39.26 | 37.38 | 39.21 | 39.21 | 945,500 |
Apr 2, 2024 | 37.28 | 37.82 | 36.70 | 37.34 | 37.34 | 1,005,000 |
Apr 1, 2024 | 36.94 | 37.51 | 35.41 | 37.28 | 37.28 | 1,240,400 |
Mar 28, 2024 | 36.39 | 37.20 | 36.00 | 37.06 | 37.06 | 1,383,900 |
Mar 27, 2024 | 36.36 | 36.77 | 36.00 | 36.40 | 36.40 | 1,011,900 |
Mar 26, 2024 | 38.46 | 38.57 | 36.22 | 36.27 | 36.27 | 1,259,700 |
Mar 25, 2024 | 39.39 | 39.69 | 38.13 | 38.32 | 38.32 | 635,800 |
Mar 22, 2024 | 39.59 | 39.59 | 38.84 | 39.01 | 39.01 | 491,400 |
Mar 21, 2024 | 39.30 | 39.87 | 38.62 | 39.56 | 39.56 | 755,200 |
Mar 20, 2024 | 38.02 | 39.32 | 37.56 | 39.22 | 39.22 | 617,200 |
Mar 19, 2024 | 37.71 | 38.45 | 37.45 | 38.39 | 38.39 | 693,800 |
Mar 18, 2024 | 37.43 | 38.49 | 37.16 | 37.75 | 37.75 | 983,500 |
Mar 15, 2024 | 36.22 | 38.66 | 36.22 | 37.15 | 37.15 | 3,619,900 |
Mar 14, 2024 | 37.70 | 38.12 | 36.41 | 36.55 | 36.55 | 1,051,000 |
Mar 13, 2024 | 36.59 | 38.20 | 36.59 | 37.60 | 37.60 | 919,800 |
Mar 12, 2024 | 35.81 | 36.52 | 35.19 | 36.09 | 36.09 | 763,900 |
Mar 11, 2024 | 35.79 | 36.18 | 35.34 | 35.92 | 35.92 | 614,500 |
Mar 8, 2024 | 36.11 | 36.88 | 35.73 | 36.00 | 36.00 | 711,400 |
Mar 7, 2024 | 35.07 | 36.47 | 35.07 | 36.20 | 36.20 | 1,369,300 |
Mar 6, 2024 | 35.49 | 35.50 | 34.64 | 34.86 | 34.86 | 1,088,900 |
Mar 5, 2024 | 35.12 | 36.00 | 34.97 | 35.02 | 35.02 | 1,384,100 |
Mar 4, 2024 | 35.84 | 36.74 | 35.35 | 35.39 | 35.39 | 1,813,000 |
Mar 1, 2024 | 36.62 | 37.30 | 35.90 | 35.95 | 35.95 | 1,695,100 |
Feb 29, 2024 | 36.93 | 37.58 | 36.06 | 36.12 | 36.12 | 2,059,100 |
Feb 28, 2024 | 37.72 | 39.34 | 36.09 | 36.52 | 36.52 | 2,174,700 |
Feb 27, 2024 | 40.40 | 40.70 | 39.80 | 40.07 | 40.07 | 954,700 |
Feb 26, 2024 | 39.05 | 40.69 | 38.80 | 40.38 | 40.38 | 762,400 |
Feb 23, 2024 | 38.63 | 39.39 | 38.24 | 39.09 | 39.09 | 692,200 |
Feb 22, 2024 | 38.39 | 38.42 | 37.68 | 38.40 | 38.40 | 831,100 |
Feb 21, 2024 | 37.99 | 39.04 | 37.96 | 38.67 | 38.67 | 545,700 |
Feb 20, 2024 | 39.58 | 39.58 | 37.96 | 38.01 | 38.01 | 618,500 |
Feb 16, 2024 | 40.37 | 40.43 | 39.69 | 39.82 | 39.82 | 530,800 |
Feb 15, 2024 | 39.88 | 40.65 | 39.88 | 40.27 | 40.27 | 670,600 |
Feb 14, 2024 | 39.80 | 40.05 | 38.81 | 39.88 | 39.88 | 472,900 |
Feb 13, 2024 | 39.53 | 40.18 | 39.01 | 39.42 | 39.42 | 611,400 |
Feb 12, 2024 | 39.70 | 40.49 | 39.70 | 39.94 | 39.94 | 536,600 |
Feb 9, 2024 | 38.99 | 39.79 | 38.96 | 39.59 | 39.59 | 502,600 |
Feb 8, 2024 | 38.00 | 39.17 | 37.99 | 38.84 | 38.84 | 460,500 |
Feb 7, 2024 | 36.76 | 38.06 | 36.57 | 37.93 | 37.93 | 576,900 |
Feb 6, 2024 | 37.14 | 38.00 | 36.59 | 36.66 | 36.66 | 589,000 |
Feb 5, 2024 | 36.40 | 37.35 | 35.82 | 37.14 | 37.14 | 594,200 |
Feb 2, 2024 | 37.23 | 37.47 | 36.14 | 36.77 | 36.77 | 425,600 |
Feb 1, 2024 | 36.74 | 37.62 | 36.06 | 37.30 | 37.30 | 733,900 |
Jan 31, 2024 | 36.89 | 37.60 | 36.57 | 36.59 | 36.59 | 707,500 |
Jan 30, 2024 | 35.15 | 36.91 | 35.14 | 36.89 | 36.89 | 650,700 |
Jan 29, 2024 | 35.92 | 35.92 | 35.16 | 35.49 | 35.49 | 452,500 |
Jan 26, 2024 | 35.00 | 35.81 | 34.78 | 35.80 | 35.80 | 387,600 |
Jan 25, 2024 | 34.85 | 35.18 | 34.54 | 34.87 | 34.87 | 473,200 |
Jan 24, 2024 | 34.53 | 34.64 | 34.12 | 34.31 | 34.31 | 359,300 |
Jan 23, 2024 | 34.22 | 34.41 | 33.94 | 34.26 | 34.26 | 356,500 |
Jan 22, 2024 | 33.90 | 34.22 | 33.67 | 34.11 | 34.11 | 690,800 |
Jan 19, 2024 | 33.67 | 33.68 | 33.09 | 33.67 | 33.67 | 401,800 |
Jan 18, 2024 | 33.41 | 33.65 | 32.84 | 33.59 | 33.59 | 584,700 |
Jan 17, 2024 | 33.55 | 34.06 | 33.23 | 33.31 | 33.31 | 466,100 |
Jan 16, 2024 | 35.18 | 35.38 | 33.91 | 33.93 | 33.93 | 1,009,600 |
Jan 12, 2024 | 34.81 | 35.11 | 34.22 | 34.72 | 34.72 | 456,200 |
Jan 11, 2024 | 34.01 | 34.54 | 33.94 | 34.30 | 34.30 | 785,000 |
Jan 10, 2024 | 34.30 | 34.42 | 33.72 | 33.99 | 33.99 | 909,800 |
Jan 9, 2024 | 34.19 | 34.54 | 33.28 | 34.18 | 34.18 | 836,300 |
Jan 8, 2024 | 33.96 | 34.59 | 33.15 | 34.45 | 34.45 | 824,600 |
Jan 5, 2024 | 35.25 | 35.98 | 34.61 | 34.72 | 34.72 | 949,600 |
Jan 4, 2024 | 35.97 | 36.42 | 35.03 | 35.21 | 35.21 | 730,900 |
Jan 3, 2024 | 36.68 | 37.49 | 35.86 | 35.91 | 35.91 | 1,118,800 |
Jan 2, 2024 | 36.54 | 37.15 | 36.08 | 36.56 | 36.56 | 1,417,600 |
Dec 29, 2023 | 36.66 | 37.00 | 36.12 | 36.37 | 36.37 | 779,900 |
Dec 28, 2023 | 36.71 | 37.13 | 36.53 | 36.59 | 36.59 | 812,900 |
Dec 27, 2023 | 36.13 | 36.91 | 36.00 | 36.89 | 36.89 | 645,700 |
Dec 26, 2023 | 35.64 | 36.53 | 35.34 | 36.03 | 36.03 | 718,600 |
Dec 22, 2023 | 35.40 | 35.66 | 35.09 | 35.37 | 35.37 | 617,700 |
Dec 21, 2023 | 35.62 | 36.04 | 34.92 | 35.17 | 35.17 | 361,700 |
Dec 20, 2023 | 36.79 | 37.04 | 35.66 | 35.69 | 35.69 | 535,400 |
Dec 19, 2023 | 35.60 | 36.68 | 35.53 | 36.66 | 36.66 | 720,400 |
Dec 18, 2023 | 34.56 | 35.63 | 34.37 | 35.53 | 35.53 | 1,186,800 |
Dec 15, 2023 | 35.20 | 35.31 | 33.59 | 33.70 | 33.70 | 8,756,500 |
Dec 14, 2023 | 33.87 | 35.06 | 33.87 | 34.87 | 34.87 | 1,092,700 |
Dec 13, 2023 | 33.04 | 33.50 | 32.39 | 33.49 | 33.49 | 1,183,400 |
Dec 12, 2023 | 33.92 | 34.03 | 32.81 | 33.00 | 33.00 | 891,700 |
Dec 11, 2023 | 33.53 | 34.29 | 33.18 | 34.16 | 34.16 | 824,600 |
Dec 8, 2023 | 33.38 | 33.89 | 33.24 | 33.55 | 33.55 | 465,800 |
Dec 7, 2023 | 33.02 | 33.38 | 32.80 | 33.09 | 33.09 | 490,500 |
Dec 6, 2023 | 33.46 | 33.48 | 32.79 | 32.89 | 32.89 | 611,200 |
Dec 5, 2023 | 34.41 | 34.61 | 33.73 | 33.74 | 33.74 | 550,100 |
Dec 4, 2023 | 34.56 | 35.16 | 33.67 | 34.27 | 34.27 | 804,100 |
Dec 1, 2023 | 34.21 | 35.51 | 34.21 | 34.75 | 34.75 | 678,400 |
Nov 30, 2023 | 34.38 | 35.13 | 34.19 | 34.27 | 34.27 | 730,100 |
Nov 29, 2023 | 35.03 | 35.29 | 33.85 | 34.26 | 34.26 | 724,400 |
Nov 28, 2023 | 35.08 | 35.34 | 34.50 | 34.65 | 34.65 | 679,600 |
Nov 27, 2023 | 34.77 | 35.19 | 34.58 | 35.17 | 35.17 | 524,300 |
Nov 24, 2023 | 35.11 | 35.70 | 34.87 | 34.93 | 34.93 | 156,000 |
Nov 22, 2023 | 33.79 | 35.17 | 33.60 | 35.12 | 35.12 | 478,400 |
Nov 21, 2023 | 34.20 | 34.53 | 33.78 | 34.34 | 34.34 | 418,800 |
Nov 20, 2023 | 34.19 | 34.45 | 33.83 | 34.20 | 34.20 | 414,700 |
Nov 17, 2023 | 33.27 | 34.33 | 33.27 | 33.83 | 33.83 | 624,500 |
Nov 16, 2023 | 33.93 | 34.20 | 32.94 | 32.96 | 32.96 | 760,000 |
Nov 15, 2023 | 34.21 | 35.14 | 34.06 | 34.31 | 34.31 | 868,900 |
Nov 14, 2023 | 33.44 | 34.39 | 33.25 | 34.37 | 34.37 | 1,031,700 |
Nov 13, 2023 | 32.71 | 33.42 | 32.54 | 33.09 | 33.09 | 978,100 |
Nov 10, 2023 | 32.26 | 33.03 | 31.82 | 32.87 | 32.87 | 929,600 |
Nov 9, 2023 | 32.43 | 32.43 | 31.21 | 31.72 | 31.72 | 1,206,900 |
Nov 8, 2023 | 32.09 | 33.00 | 32.09 | 32.10 | 32.10 | 1,076,600 |
Nov 7, 2023 | 30.76 | 33.10 | 30.02 | 32.46 | 32.46 | 1,711,800 |
Nov 6, 2023 | 32.74 | 32.83 | 32.22 | 32.35 | 32.35 | 1,054,000 |
Nov 3, 2023 | 32.95 | 33.10 | 31.92 | 32.49 | 32.49 | 989,900 |
Nov 2, 2023 | 33.12 | 33.40 | 32.58 | 32.94 | 32.94 | 772,000 |
Nov 1, 2023 | 33.00 | 33.59 | 32.57 | 33.00 | 33.00 | 648,200 |
Oct 31, 2023 | 32.45 | 32.85 | 31.80 | 32.82 | 32.82 | 907,700 |
Oct 30, 2023 | 32.35 | 32.53 | 31.53 | 32.39 | 32.39 | 749,200 |
Oct 27, 2023 | 31.94 | 32.33 | 31.51 | 32.06 | 32.06 | 821,000 |
Oct 26, 2023 | 31.49 | 32.43 | 30.72 | 32.19 | 32.19 | 890,600 |
Oct 25, 2023 | 32.29 | 32.66 | 31.54 | 31.55 | 31.55 | 570,200 |
Oct 24, 2023 | 32.74 | 32.84 | 31.95 | 32.25 | 32.25 | 598,400 |
Oct 23, 2023 | 32.43 | 32.70 | 31.85 | 32.54 | 32.54 | 581,400 |
Oct 20, 2023 | 32.56 | 32.84 | 32.16 | 32.55 | 32.55 | 739,100 |
Oct 19, 2023 | 33.14 | 33.36 | 32.50 | 32.61 | 32.61 | 703,400 |
Oct 18, 2023 | 32.54 | 33.36 | 32.45 | 33.28 | 33.28 | 612,200 |
Oct 17, 2023 | 32.60 | 33.24 | 32.41 | 32.65 | 32.65 | 600,300 |
Oct 16, 2023 | 32.68 | 33.78 | 32.68 | 32.77 | 32.77 | 733,900 |
Oct 13, 2023 | 33.35 | 33.42 | 32.17 | 32.32 | 32.32 | 761,900 |
Oct 12, 2023 | 33.56 | 33.65 | 32.37 | 32.78 | 32.78 | 581,800 |
Oct 11, 2023 | 33.11 | 33.58 | 32.61 | 33.52 | 33.52 | 737,100 |
Oct 10, 2023 | 32.97 | 33.65 | 32.81 | 33.51 | 33.51 | 635,700 |
Oct 9, 2023 | 33.08 | 33.25 | 32.35 | 32.86 | 32.86 | 667,800 |
Oct 6, 2023 | 32.70 | 32.86 | 32.11 | 32.48 | 32.48 | 1,349,800 |
Oct 5, 2023 | 32.40 | 32.98 | 32.14 | 32.48 | 32.48 | 914,200 |
Oct 4, 2023 | 33.52 | 33.87 | 32.57 | 32.85 | 32.85 | 1,129,900 |
Oct 3, 2023 | 35.19 | 35.19 | 33.66 | 34.08 | 34.08 | 895,100 |
Oct 2, 2023 | 36.00 | 36.06 | 35.15 | 35.65 | 35.65 | 1,114,700 |
Sep 29, 2023 | 36.89 | 36.89 | 35.72 | 35.94 | 35.94 | 953,900 |
Sep 28, 2023 | 35.35 | 37.12 | 35.17 | 36.89 | 36.89 | 1,678,400 |
Sep 27, 2023 | 35.27 | 35.97 | 35.11 | 35.41 | 35.41 | 1,004,600 |
Sep 26, 2023 | 34.12 | 34.67 | 34.04 | 34.67 | 34.67 | 1,040,300 |
Sep 25, 2023 | 34.25 | 34.51 | 33.81 | 34.35 | 34.35 | 816,000 |
Sep 22, 2023 | 34.53 | 34.86 | 33.78 | 33.79 | 33.79 | 776,300 |
Sep 21, 2023 | 33.71 | 34.94 | 33.65 | 34.34 | 34.34 | 974,300 |
Sep 20, 2023 | 33.65 | 34.16 | 33.50 | 33.54 | 33.54 | 857,600 |
Sep 19, 2023 | 34.64 | 34.64 | 33.76 | 33.78 | 33.78 | 1,853,300 |
Sep 18, 2023 | 34.83 | 35.26 | 34.16 | 34.26 | 34.26 | 1,232,600 |
Sep 15, 2023 | 34.30 | 34.48 | 33.71 | 34.41 | 34.41 | 5,320,600 |
Sep 14, 2023 | 35.42 | 35.46 | 34.35 | 34.79 | 34.79 | 1,346,400 |
Sep 13, 2023 | 36.29 | 36.29 | 34.91 | 34.97 | 34.97 | 1,362,500 |
Sep 12, 2023 | 36.70 | 36.70 | 35.76 | 36.13 | 36.13 | 1,053,600 |
Sep 11, 2023 | 37.00 | 37.50 | 36.32 | 36.60 | 36.60 | 922,300 |
Sep 8, 2023 | 36.36 | 37.31 | 36.36 | 36.79 | 36.79 | 946,200 |
Sep 7, 2023 | 35.66 | 36.12 | 35.53 | 35.84 | 35.84 | 735,600 |
Sep 6, 2023 | 35.60 | 36.14 | 34.90 | 35.64 | 35.64 | 887,500 |
Sep 5, 2023 | 35.48 | 36.39 | 35.23 | 35.50 | 35.50 | 907,100 |
Sep 1, 2023 | 35.00 | 36.30 | 35.00 | 35.66 | 35.66 | 738,400 |
Aug 31, 2023 | 35.16 | 35.23 | 33.48 | 34.35 | 34.35 | 1,553,900 |
Aug 30, 2023 | 35.21 | 35.51 | 34.68 | 35.02 | 35.02 | 907,700 |
Aug 29, 2023 | 35.99 | 35.99 | 35.18 | 35.29 | 35.29 | 856,700 |
Aug 28, 2023 | 36.37 | 36.53 | 35.70 | 35.79 | 35.79 | 787,100 |
Aug 25, 2023 | 36.06 | 36.77 | 35.64 | 36.52 | 36.52 | 836,300 |
Aug 24, 2023 | 35.68 | 36.19 | 35.44 | 36.03 | 36.03 | 882,900 |
Aug 23, 2023 | 34.92 | 36.10 | 34.37 | 35.82 | 35.82 | 1,364,200 |
Aug 22, 2023 | 34.98 | 35.41 | 34.75 | 35.28 | 35.28 | 767,400 |
Aug 21, 2023 | 35.11 | 35.31 | 34.52 | 34.89 | 34.89 | 560,600 |
Aug 18, 2023 | 33.79 | 35.14 | 33.60 | 35.08 | 35.08 | 1,001,400 |
Aug 17, 2023 | 34.81 | 35.02 | 34.12 | 34.14 | 34.14 | 787,800 |
Aug 16, 2023 | 34.65 | 35.22 | 34.13 | 34.25 | 34.25 | 842,900 |
Aug 15, 2023 | 34.83 | 34.84 | 34.23 | 34.69 | 34.69 | 1,060,000 |
Aug 14, 2023 | 36.69 | 36.69 | 34.31 | 35.29 | 35.29 | 1,789,300 |
Aug 11, 2023 | 36.78 | 37.49 | 36.66 | 37.02 | 37.02 | 1,342,400 |
Aug 10, 2023 | 35.93 | 37.10 | 35.46 | 36.24 | 36.24 | 1,127,600 |
Aug 9, 2023 | 35.32 | 36.41 | 34.83 | 36.15 | 36.15 | 1,589,400 |
Aug 8, 2023 | 32.89 | 35.15 | 32.73 | 35.06 | 35.06 | 1,435,300 |
Aug 7, 2023 | 32.23 | 32.70 | 32.15 | 32.62 | 32.62 | 616,700 |
Aug 4, 2023 | 32.23 | 32.60 | 31.85 | 32.23 | 32.23 | 854,400 |
Aug 3, 2023 | 31.21 | 32.30 | 31.00 | 32.02 | 32.02 | 797,300 |
Aug 2, 2023 | 31.65 | 32.25 | 31.35 | 31.75 | 31.75 | 708,100 |
Aug 1, 2023 | 31.32 | 31.91 | 31.22 | 31.69 | 31.69 | 579,400 |
Jul 31, 2023 | 31.25 | 31.59 | 30.98 | 31.48 | 31.48 | 649,600 |
Jul 28, 2023 | 30.59 | 31.12 | 30.45 | 31.07 | 31.07 | 359,000 |
Jul 27, 2023 | 30.70 | 31.02 | 30.44 | 30.54 | 30.54 | 413,000 |
Jul 26, 2023 | 30.00 | 30.83 | 29.78 | 30.63 | 30.63 | 510,900 |
Jul 25, 2023 | 30.21 | 30.80 | 30.02 | 30.16 | 30.16 | 579,400 |
Jul 24, 2023 | 29.48 | 30.65 | 29.30 | 30.52 | 30.52 | 567,300 |
Jul 21, 2023 | 28.86 | 29.50 | 28.64 | 29.37 | 29.37 | 531,900 |
Jul 20, 2023 | 28.28 | 28.75 | 28.00 | 28.70 | 28.70 | 400,100 |
Jul 19, 2023 | 27.41 | 27.97 | 27.26 | 27.97 | 27.97 | 554,200 |
Jul 18, 2023 | 26.70 | 27.62 | 26.70 | 27.17 | 27.17 | 522,500 |
Jul 17, 2023 | 26.64 | 27.21 | 26.59 | 26.63 | 26.63 | 602,700 |
Jul 14, 2023 | 26.72 | 26.91 | 26.26 | 26.85 | 26.85 | 510,500 |
Jul 13, 2023 | 26.81 | 27.42 | 26.73 | 27.01 | 27.01 | 581,800 |
Jul 12, 2023 | 27.67 | 27.94 | 26.67 | 26.69 | 26.69 | 677,300 |
Jul 11, 2023 | 27.14 | 27.40 | 26.50 | 27.33 | 27.33 | 1,055,500 |
Jul 10, 2023 | 27.82 | 27.91 | 27.17 | 27.20 | 27.20 | 499,000 |
Jul 7, 2023 | 26.96 | 27.91 | 26.96 | 27.75 | 27.75 | 621,300 |
Jul 6, 2023 | 26.90 | 26.92 | 26.05 | 26.89 | 26.89 | 668,600 |
Jul 5, 2023 | 27.00 | 27.32 | 26.70 | 27.11 | 27.11 | 864,000 |
Jul 3, 2023 | 26.82 | 27.05 | 26.67 | 26.76 | 26.76 | 699,100 |
Jun 30, 2023 | 26.40 | 26.71 | 25.93 | 26.61 | 26.61 | 949,800 |
Jun 29, 2023 | 25.79 | 26.48 | 25.79 | 26.19 | 26.19 | 1,042,300 |
Jun 28, 2023 | 25.37 | 26.06 | 25.26 | 25.94 | 25.94 | 831,000 |
Jun 27, 2023 | 24.95 | 25.54 | 24.90 | 25.45 | 25.45 | 604,000 |
Jun 26, 2023 | 24.53 | 25.87 | 24.26 | 25.06 | 25.06 | 1,165,500 |
Jun 23, 2023 | 24.50 | 25.03 | 24.40 | 24.45 | 24.45 | 2,956,300 |
Jun 22, 2023 | 24.29 | 24.79 | 23.92 | 24.79 | 24.79 | 1,179,800 |
Jun 21, 2023 | 23.72 | 25.18 | 23.61 | 24.78 | 24.78 | 1,018,300 |
Jun 20, 2023 | 24.01 | 24.15 | 23.19 | 23.75 | 23.75 | 1,497,500 |
Jun 16, 2023 | 24.58 | 24.58 | 24.04 | 24.18 | 24.18 | 3,093,500 |
Jun 15, 2023 | 23.37 | 24.34 | 23.37 | 24.30 | 24.30 | 806,300 |
Jun 14, 2023 | 24.05 | 24.27 | 23.20 | 23.48 | 23.48 | 539,100 |
Jun 13, 2023 | 23.94 | 24.42 | 23.77 | 23.84 | 23.84 | 811,000 |
Jun 12, 2023 | 23.52 | 24.18 | 23.40 | 23.68 | 23.68 | 885,200 |
Jun 9, 2023 | 23.66 | 24.04 | 23.44 | 23.85 | 23.85 | 682,300 |
Jun 8, 2023 | 23.97 | 24.20 | 23.56 | 23.80 | 23.80 | 813,900 |
Jun 7, 2023 | 23.02 | 24.26 | 23.02 | 24.03 | 24.03 | 1,074,200 |
Jun 6, 2023 | 21.73 | 23.13 | 21.73 | 22.92 | 22.92 | 982,100 |
Jun 5, 2023 | 22.50 | 22.64 | 21.62 | 21.98 | 21.98 | 948,700 |
Jun 2, 2023 | 21.95 | 22.50 | 21.76 | 22.34 | 22.34 | 758,900 |
Jun 1, 2023 | 21.46 | 21.61 | 20.93 | 21.48 | 21.48 | 1,039,000 |
May 31, 2023 | 21.01 | 21.33 | 20.81 | 21.32 | 21.32 | 1,114,800 |
May 30, 2023 | 21.33 | 21.49 | 21.18 | 21.37 | 21.37 | 536,800 |
May 26, 2023 | 21.11 | 21.73 | 21.01 | 21.68 | 21.68 | 642,200 |
May 25, 2023 | 20.76 | 21.08 | 20.53 | 21.02 | 21.02 | 759,700 |
May 24, 2023 | 21.61 | 21.78 | 20.98 | 21.12 | 21.12 | 661,500 |
May 23, 2023 | 21.72 | 22.17 | 21.50 | 21.55 | 21.55 | 1,392,100 |
May 22, 2023 | 21.50 | 21.74 | 21.32 | 21.49 | 21.49 | 596,200 |
May 19, 2023 | 21.87 | 21.88 | 21.16 | 21.41 | 21.41 | 553,800 |
May 18, 2023 | 21.35 | 21.74 | 20.99 | 21.65 | 21.65 | 1,318,500 |
May 17, 2023 | 21.61 | 21.97 | 21.33 | 21.65 | 21.65 | 2,125,500 |
May 16, 2023 | 21.69 | 21.88 | 21.00 | 21.30 | 21.30 | 1,072,100 |
May 15, 2023 | 21.48 | 21.88 | 21.21 | 21.86 | 21.86 | 1,043,200 |
May 12, 2023 | 21.49 | 21.68 | 21.02 | 21.30 | 21.30 | 567,200 |
May 11, 2023 | 21.01 | 21.64 | 20.97 | 21.29 | 21.29 | 761,300 |
May 10, 2023 | 21.10 | 21.78 | 20.69 | 21.42 | 21.42 | 1,172,700 |
May 9, 2023 | 20.53 | 21.38 | 20.30 | 21.01 | 21.01 | 1,185,700 |
May 8, 2023 | 21.42 | 21.98 | 20.77 | 20.92 | 20.92 | 1,265,100 |
May 5, 2023 | 21.43 | 21.88 | 20.37 | 20.66 | 20.66 | 1,699,900 |
May 4, 2023 | 21.67 | 22.01 | 20.74 | 21.26 | 21.26 | 1,138,200 |
May 3, 2023 | 22.27 | 22.50 | 21.34 | 21.76 | 21.76 | 845,400 |
May 2, 2023 | 23.27 | 23.27 | 22.27 | 22.51 | 22.51 | 769,600 |
May 1, 2023 | 23.11 | 23.54 | 23.00 | 23.44 | 23.44 | 713,600 |
Apr 28, 2023 | 22.52 | 23.54 | 22.45 | 23.43 | 23.43 | 889,800 |
Apr 27, 2023 | 22.78 | 23.18 | 22.40 | 22.63 | 22.63 | 559,000 |
Apr 26, 2023 | 23.08 | 23.32 | 22.68 | 22.83 | 22.83 | 506,000 |
Apr 25, 2023 | 23.69 | 23.73 | 22.99 | 23.08 | 23.08 | 478,900 |
Apr 24, 2023 | 23.52 | 24.22 | 23.44 | 23.97 | 23.97 | 786,700 |
Apr 21, 2023 | 24.02 | 24.02 | 23.16 | 23.52 | 23.52 | 670,500 |
Apr 20, 2023 | 23.93 | 24.29 | 23.65 | 23.95 | 23.95 | 867,400 |
Apr 19, 2023 | 24.35 | 24.42 | 23.56 | 24.34 | 24.34 | 1,186,900 |
Related Tickers
DK Delek US Holdings, Inc.
29.45
-2.16%
PBF PBF Energy Inc.
55.49
-3.11%
DINO HF Sinclair Corporation
56.28
-1.35%
CVI CVR Energy, Inc.
32.55
-2.57%
DKL Delek Logistics Partners, LP
38.00
+0.85%
WKC World Kinect Corporation
24.24
-0.53%
UGP Ultrapar Participações S.A.
5.08
-0.97%
VVV Valvoline Inc.
41.19
-0.12%
CAPL CrossAmerica Partners LP
22.35
+0.72%
SGU Star Group, L.P.
10.13
-0.10%