Indicators

PBF Energy Inc (NY: PBF )

32.02 -1.86 (-5.49%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	20.94	21.35	20.74	21.06	2,967,631	-0.02(-0.11%)
May 28, 2015	21.11	21.31	20.96	21.09	1,382,816	-0.05(-0.26%)
May 27, 2015	21.09	21.46	20.90	21.14	2,053,803	+0.13(+0.64%)
May 26, 2015	21.41	21.50	20.94	21.01	1,359,609	-0.53(-2.48%)
May 22, 2015	21.30	21.54	21.54	21.54	1,042,484	+0.18(+0.85%)
May 21, 2015	21.55	21.55	21.20	21.36	1,537,208	-0.13(-0.59%)
May 20, 2015	21.65	21.75	21.31	21.49	1,118,994	-0.19(-0.87%)
May 19, 2015	21.88	21.96	21.39	21.68	1,299,858	-0.26(-1.18%)
May 18, 2015	21.75	22.03	21.56	21.93	1,114,385	+0.14(+0.65%)
May 15, 2015	22.01	22.01	21.74	21.79	1,098,753	-0.34(-1.53%)
May 14, 2015	21.62	22.16	21.56	22.13	1,585,096	+0.57(+2.62%)
May 13, 2015	21.24	21.61	20.88	21.57	1,392,673	+0.42(+1.97%)
May 12, 2015	21.48	21.60	21.05	21.15	1,224,322	-0.42(-1.97%)
May 11, 2015	21.74	21.75	21.14	21.57	1,826,487	-0.21(-0.97%)
May 08, 2015	21.65	21.93	21.07	21.79	1,556,619	+0.42(+1.99%)
May 07, 2015	21.28	21.55	20.99	21.36	1,566,060	+0.09(+0.44%)
May 06, 2015	21.55	21.67	21.11	21.27	2,357,238	-0.17(-0.80%)
May 05, 2015	21.57	21.57	21.16	21.44	3,188,876	-0.13(-0.61%)
May 04, 2015	22.33	22.39	21.48	21.57	2,157,775	-0.64(-2.87%)

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.