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, 2019	27.91	29.12	27.78	29.11	2,955,270	+1.30(+4.68%)
Jun 27, 2019	27.71	28.09	27.30	27.81	2,119,817	+0.02(+0.07%)
Jun 26, 2019	27.53	28.04	26.68	27.79	5,987,820	+1.93(+7.48%)
Jun 25, 2019	25.45	26.09	25.17	25.86	2,681,317	+0.24(+0.94%)
Jun 24, 2019	26.74	26.94	25.55	25.62	3,045,292	-0.89(-3.37%)
Jun 21, 2019	25.92	26.55	25.25	26.51	8,268,392	+2.69(+11.28%)
Jun 20, 2019	23.31	24.14	23.30	23.82	2,270,490	+0.97(+4.23%)
Jun 19, 2019	22.96	23.35	22.78	22.85	2,621,717	-0.02(-0.08%)
Jun 18, 2019	23.08	23.78	22.77	22.87	3,184,920	+0.19(+0.82%)
Jun 17, 2019	22.24	23.15	22.14	22.69	2,831,042	+0.46(+2.05%)
Jun 14, 2019	22.65	22.71	22.02	22.23	2,281,951	-0.53(-2.33%)
Jun 13, 2019	22.87	23.21	22.45	22.76	2,814,406	+0.07(+0.29%)
Jun 12, 2019	24.65	24.75	22.58	22.70	2,975,291	-1.67(-6.87%)
Jun 11, 2019	23.79	24.90	23.79	24.37	2,008,885	+0.65(+2.75%)
Jun 10, 2019	23.38	24.48	23.38	23.72	2,156,075	+0.65(+2.82%)
Jun 07, 2019	22.97	23.35	22.18	23.07	2,091,986	+0.16(+0.69%)
Jun 06, 2019	23.70	24.08	22.45	22.91	3,624,514	-1.05(-4.39%)
Jun 05, 2019	25.24	25.32	23.40	23.96	2,579,953	-1.14(-4.56%)
Jun 04, 2019	24.09	25.13	24.09	25.11	1,263,881	+0.87(+3.61%)

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.