Indicators

PBF Energy Inc (NY: PBF )

49.12 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	20.98	21.40	20.78	21.10	2,961,807	-0.02(-0.11%)
May 28, 2015	21.15	21.36	21.00	21.13	1,380,102	-0.06(-0.26%)
May 27, 2015	21.14	21.51	20.94	21.18	2,049,772	+0.13(+0.64%)
May 26, 2015	21.45	21.54	20.98	21.05	1,356,941	-0.54(-2.48%)
May 22, 2015	21.34	21.58	21.58	21.58	1,040,438	+0.18(+0.85%)
May 21, 2015	21.59	21.59	21.25	21.40	1,534,191	-0.13(-0.58%)
May 20, 2015	21.69	21.79	21.35	21.53	1,116,797	-0.19(-0.87%)
May 19, 2015	21.92	22.01	21.43	21.72	1,297,307	-0.26(-1.18%)
May 18, 2015	21.79	22.07	21.60	21.98	1,112,198	+0.14(+0.65%)
May 15, 2015	22.06	22.06	21.78	21.84	1,096,596	-0.34(-1.53%)
May 14, 2015	21.66	22.21	21.60	22.17	1,581,985	+0.57(+2.62%)
May 13, 2015	21.29	21.65	20.92	21.61	1,389,939	+0.42(+1.97%)
May 12, 2015	21.52	21.65	21.09	21.19	1,221,919	-0.42(-1.97%)
May 11, 2015	21.78	21.80	21.18	21.62	1,822,902	-0.21(-0.97%)
May 08, 2015	21.69	21.97	21.11	21.83	1,553,564	+0.43(+1.99%)
May 07, 2015	21.32	21.59	21.03	21.40	1,562,986	+0.09(+0.44%)
May 06, 2015	21.60	21.71	21.15	21.31	2,352,612	-0.17(-0.80%)
May 05, 2015	21.61	21.61	21.20	21.48	3,182,617	-0.13(-0.61%)
May 04, 2015	22.37	22.44	21.52	21.61	2,153,540	-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.