Indicators

PBF Energy Inc (NY: PBF )

51.47 +2.35 (+4.78%)

Streaming Delayed Price Updated: 3:45 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	17.98	18.30	16.85	18.30	3,947,726	+0.45(+2.52%)
Jul 28, 2016	17.75	18.05	17.46	17.84	2,316,441	+0.07(+0.41%)
Jul 27, 2016	18.74	18.93	17.73	17.77	2,701,581	-0.91(-4.87%)
Jul 26, 2016	18.03	18.77	17.89	18.68	2,473,967	+0.67(+3.73%)
Jul 25, 2016	18.02	18.05	17.66	18.01	3,339,468	-0.05(-0.27%)
Jul 22, 2016	18.18	18.18	17.69	18.06	2,025,118	-0.12(-0.68%)
Jul 21, 2016	18.13	18.62	18.09	18.18	1,941,604	-0.24(-1.29%)
Jul 20, 2016	18.55	18.55	18.23	18.42	1,819,345	-0.11(-0.57%)
Jul 19, 2016	18.30	18.66	18.25	18.52	1,948,745	+0.24(+1.30%)
Jul 18, 2016	17.96	18.32	17.76	18.29	2,122,763	+0.29(+1.59%)
Jul 15, 2016	18.05	18.18	17.79	18.00	3,609,999	+0.13(+0.73%)
Jul 14, 2016	18.02	18.02	17.48	17.87	3,253,861	+0.22(+1.25%)
Jul 13, 2016	18.07	18.25	17.50	17.65	5,003,633	-0.68(-3.71%)
Jul 12, 2016	18.14	18.48	17.89	18.33	2,376,994	+0.38(+2.10%)
Jul 11, 2016	17.80	18.13	17.63	17.95	3,578,478	+0.01(+0.05%)
Jul 08, 2016	17.83	17.98	17.75	17.94	4,896,731	+0.19(+1.06%)
Jul 07, 2016	18.61	19.11	17.69	17.75	3,327,958	-0.73(-3.94%)
Jul 06, 2016	18.93	19.02	18.14	18.48	4,283,586	-0.65(-3.38%)
Jul 05, 2016	19.80	19.88	18.91	19.13	3,086,003	-0.57(-2.91%)

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.