Indicators

PBF Energy Inc (NY: PBF )

49.84 +0.12 (+0.24%)

Streaming Delayed Price Updated: 11:31 AM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	15.59	15.77	15.41	15.52	1,964,410	+0.01(+0.06%)
May 27, 2021	14.75	15.75	14.75	15.51	3,637,714	+0.62(+4.13%)
May 26, 2021	14.39	15.15	14.32	14.90	2,640,206	+0.58(+4.03%)
May 25, 2021	15.13	15.13	14.25	14.32	2,436,531	-0.84(-5.52%)
May 24, 2021	15.05	15.29	14.70	15.16	1,709,556	+0.20(+1.35%)
May 21, 2021	14.75	15.32	14.61	14.95	2,566,128	+0.53(+3.67%)
May 20, 2021	14.15	14.63	13.59	14.43	3,185,845	+0.38(+2.67%)
May 19, 2021	14.35	14.51	13.46	14.05	5,066,592	-0.96(-6.41%)
May 18, 2021	15.23	15.79	14.97	15.01	2,781,608	-0.21(-1.39%)
May 17, 2021	14.68	15.24	14.43	15.22	3,330,065	+0.42(+2.86%)
May 14, 2021	14.62	15.14	14.42	14.80	3,491,200	+0.49(+3.43%)
May 13, 2021	15.44	15.90	14.16	14.31	4,661,668	-1.41(-8.99%)
May 12, 2021	15.72	16.48	15.53	15.72	3,088,463	+0.15(+0.99%)
May 11, 2021	15.23	15.87	14.98	15.57	2,894,631	-0.05(-0.31%)
May 10, 2021	16.57	17.05	15.61	15.62	4,272,012	-0.38(-2.35%)
May 07, 2021	15.19	16.08	14.97	15.99	2,674,344	+0.50(+3.23%)
May 06, 2021	15.96	16.04	15.30	15.49	2,371,426	-0.46(-2.89%)
May 05, 2021	15.43	15.96	14.92	15.96	3,434,558	+0.85(+5.60%)
May 04, 2021	15.68	15.87	14.79	15.11	3,127,358	-0.53(-3.38%)

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.