Indicators

PBF Energy Inc (NY: PBF )

51.46 +2.34 (+4.76%)

Streaming Delayed Price Updated: 3:14 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	18.85	19.66	18.68	19.64	2,345,038	+0.98(+5.27%)
Jul 28, 2017	19.18	19.39	18.44	18.66	2,827,484	-0.49(-2.57%)
Jul 27, 2017	19.29	19.45	18.94	19.15	2,024,522	-0.04(-0.22%)
Jul 26, 2017	19.25	19.46	18.82	19.20	2,602,770	-0.04(-0.22%)
Jul 25, 2017	18.98	19.54	18.89	19.24	3,400,818	+0.30(+1.59%)
Jul 24, 2017	18.85	18.96	18.69	18.94	1,461,950	+0.09(+0.46%)
Jul 21, 2017	18.86	19.01	18.46	18.85	1,921,190	+0.00(+0.00%)
Jul 20, 2017	19.33	19.38	18.69	18.85	1,731,330	-0.27(-1.40%)
Jul 19, 2017	18.78	19.50	18.77	19.12	1,622,951	+0.35(+1.84%)
Jul 18, 2017	19.33	19.40	18.73	18.77	2,022,895	-0.51(-2.64%)
Jul 17, 2017	18.99	19.38	18.98	19.28	1,180,398	+0.22(+1.18%)
Jul 14, 2017	18.72	19.12	18.68	19.06	1,401,311	+0.34(+1.80%)
Jul 13, 2017	18.88	18.97	18.40	18.72	1,821,806	-0.16(-0.82%)
Jul 12, 2017	19.47	19.60	18.85	18.88	1,731,887	-0.36(-1.88%)
Jul 11, 2017	19.26	19.67	19.06	19.24	1,602,770	-0.11(-0.58%)
Jul 10, 2017	19.07	19.47	19.01	19.35	1,692,425	+0.21(+1.08%)
Jul 07, 2017	18.40	19.18	18.15	19.14	2,535,183	+0.68(+3.69%)
Jul 06, 2017	19.20	19.34	18.40	18.46	2,386,625	-0.75(-3.91%)
Jul 05, 2017	19.50	19.76	19.00	19.21	2,003,189	-0.44(-2.24%)

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.