Indicators

PBF Energy Inc (NY: PBF )

49.82 +0.10 (+0.20%)

Streaming Delayed Price Updated: 10:29 AM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	19.66	19.66	19.03	19.49	2,943,943	-0.25(-1.28%)
Jan 30, 2017	19.56	19.89	19.22	19.75	2,033,570	+0.15(+0.77%)
Jan 27, 2017	19.97	20.23	19.48	19.59	2,833,733	-0.40(-1.98%)
Jan 26, 2017	21.26	21.26	19.91	19.99	3,978,207	-1.15(-5.45%)
Jan 25, 2017	21.25	21.46	20.76	21.14	3,145,217	+0.00(+0.00%)
Jan 24, 2017	20.36	21.27	20.21	21.14	2,429,342	+0.93(+4.62%)
Jan 23, 2017	20.28	20.44	19.85	20.21	2,172,757	-0.20(-0.99%)
Jan 20, 2017	20.53	20.82	20.11	20.41	2,793,137	+0.08(+0.41%)
Jan 19, 2017	20.40	20.53	19.95	20.33	2,553,395	-0.17(-0.82%)
Jan 18, 2017	20.34	21.04	20.25	20.49	2,890,975	-0.14(-0.69%)
Jan 17, 2017	20.79	21.27	20.42	20.64	4,573,378	+0.71(+3.54%)
Jan 13, 2017		19.93	19.93	19.93	0	-0.08(-0.42%)
Jan 12, 2017	20.34	20.48	19.75	20.01	1,801,112	-0.37(-1.81%)
Jan 11, 2017	20.42	20.56	20.10	20.38	2,049,259	+0.05(+0.25%)
Jan 10, 2017	20.22	21.02	20.17	20.33	3,977,578	-0.03(-0.12%)
Jan 09, 2017	21.02	21.02	20.12	20.36	4,128,615	-0.76(-3.58%)
Jan 06, 2017	21.63	21.71	20.98	21.12	2,786,438	-0.51(-2.37%)
Jan 05, 2017	22.57	22.57	21.17	21.63	4,730,127	-1.13(-4.99%)
Jan 04, 2017	23.53	23.62	22.62	22.76	4,056,013	-1.15(-4.82%)

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.