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 28, 2013	18.12	18.71	17.65	18.64	2,257,947	+0.91(+5.11%)
Jun 26, 2013	18.17	18.35	17.64	17.73	1,277,282	-0.12(-0.69%)
Jun 25, 2013	17.67	18.18	17.67	17.85	1,239,933	+0.47(+2.73%)
Jun 24, 2013	17.82	17.92	16.94	17.38	1,878,411	-0.50(-2.78%)
Jun 21, 2013	18.62	18.66	17.59	17.88	3,990,685	-0.58(-3.12%)
Jun 20, 2013	18.98	18.99	18.39	18.45	2,041,801	-0.68(-3.54%)
Jun 19, 2013	19.21	19.30	18.97	19.13	642,775	-0.08(-0.41%)
Jun 18, 2013	18.97	19.37	18.94	19.21	972,206	+0.32(+1.68%)
Jun 17, 2013	19.13	19.18	18.87	18.89	1,273,201	-0.21(-1.09%)
Jun 14, 2013	19.21	19.35	18.89	19.10	1,108,083	-0.15(-0.79%)
Jun 13, 2013	19.26	19.36	18.89	19.25	1,341,832	+0.15(+0.79%)
Jun 12, 2013	19.41	19.41	18.94	19.10	1,381,831	+0.03(+0.15%)
Jun 11, 2013	19.20	19.32	19.03	19.07	2,191,923	-0.36(-1.85%)
Jun 10, 2013	19.52	19.72	19.42	19.43	2,813,976	-0.03(-0.15%)
Jun 07, 2013	19.44	19.51	19.28	19.46	13,480,781	-0.29(-1.46%)
Jun 06, 2013	20.09	20.90	19.72	19.75	1,792,160	-0.40(-1.97%)
Jun 05, 2013	20.26	20.98	19.98	20.14	745,249	-0.12(-0.57%)
Jun 04, 2013	20.00	20.38	19.47	20.26	1,855,225	-0.19(-0.92%)

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.