Indicators

PBF Energy Inc (NY: PBF )

51.47 +2.35 (+4.78%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	20.33	20.53	19.99	20.06	3,023,659	-0.27(-1.33%)
Jun 27, 2014	20.94	21.02	20.23	20.33	7,267,998	-0.74(-3.50%)
Jun 26, 2014	21.27	21.43	20.89	21.07	3,639,985	-0.06(-0.28%)
Jun 25, 2014	22.85	22.85	20.86	21.13	9,585,035	-2.54(-10.72%)
Jun 24, 2014	24.31	24.35	23.57	23.67	1,899,925	-0.60(-2.48%)
Jun 23, 2014	24.19	24.45	24.06	24.27	2,218,886	+0.05(+0.22%)
Jun 20, 2014	23.79	24.25	23.79	24.22	3,878,712	+0.35(+1.45%)
Jun 19, 2014	23.60	23.91	23.40	23.87	5,921,657	+0.38(+1.63%)
Jun 18, 2014	22.78	23.55	22.67	23.49	7,525,467	+0.79(+3.48%)
Jun 17, 2014	22.53	22.85	22.51	22.70	3,397,312	+0.07(+0.30%)
Jun 16, 2014	22.69	22.81	22.56	22.63	2,434,035	-0.05(-0.23%)
Jun 13, 2014	22.73	22.80	22.56	22.68	3,532,307	+0.02(+0.10%)
Jun 12, 2014	22.40	22.70	22.36	22.66	11,573,535	-0.97(-4.11%)
Jun 11, 2014	23.44	23.87	23.43	23.63	1,539,674	+0.09(+0.38%)
Jun 10, 2014	23.95	24.03	23.44	23.54	1,177,661	-0.50(-2.07%)
Jun 06, 2014	23.79	24.10	23.57	24.04	1,008,391	+0.42(+1.78%)
Jun 05, 2014	23.12	23.69	22.97	23.61	1,098,814	+0.53(+2.32%)
Jun 04, 2014	23.77	23.78	22.91	23.08	1,923,962	-0.72(-3.04%)
Jun 03, 2014	23.31	23.88	23.18	23.80	1,644,323	+0.40(+1.70%)

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.