Indicators

PBF Energy Inc (NY: PBF )

33.88 +0.66 (+1.99%)

Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	16.55	16.58	16.36	16.43	823,995	-0.07(-0.44%)
Sep 26, 2013	16.54	16.60	16.36	16.50	767,463	-0.01(-0.09%)
Sep 25, 2013	16.39	16.70	16.38	16.52	576,560	+0.14(+0.84%)
Sep 24, 2013	16.42	16.53	16.32	16.38	1,719,341	-0.04(-0.27%)
Sep 23, 2013	16.11	16.68	16.04	16.42	2,564,825	+0.25(+1.53%)
Sep 20, 2013	16.10	16.81	15.92	16.18	1,881,347	+0.01(+0.09%)
Sep 19, 2013	16.77	16.90	16.14	16.16	1,082,832	-0.63(-3.72%)
Sep 18, 2013	16.56	17.08	16.47	16.79	569,851	+0.12(+0.74%)
Sep 17, 2013	16.64	16.80	16.47	16.66	1,061,141	+0.04(+0.22%)
Sep 16, 2013	16.38	16.79	16.02	16.63	1,900,795	+0.36(+2.19%)
Sep 13, 2013	15.71	16.42	15.65	16.27	1,036,857	+0.60(+3.85%)
Sep 12, 2013	15.20	15.68	14.97	15.67	1,084,525	+0.41(+2.72%)
Sep 11, 2013	15.54	15.54	15.01	15.25	927,716	-0.32(-2.05%)
Sep 10, 2013	15.55	15.70	15.29	15.57	1,003,854	+0.01(+0.09%)
Sep 09, 2013	15.92	16.10	15.54	15.56	969,596	-0.30(-1.88%)
Sep 06, 2013	16.41	16.47	15.81	15.86	1,469,006	-0.41(-2.55%)
Sep 05, 2013	16.60	16.64	16.13	16.27	759,740	-0.37(-2.23%)
Sep 04, 2013	16.53	16.96	16.32	16.64	1,013,889	+0.04(+0.26%)

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.