Indicators

PBF Energy Inc (NY: PBF )

48.58 +0.50 (+1.04%)

Streaming Delayed Price Updated: 3:12 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	21.21	22.03	21.00	21.65	1,713,682	+0.19(+0.90%)
Jan 29, 2015	20.97	21.86	20.90	21.46	2,718,839	-0.20(-0.93%)
Jan 28, 2015	21.36	21.81	20.97	21.66	2,218,394	+0.45(+2.11%)
Jan 27, 2015	20.91	21.41	20.70	21.21	1,245,577	+0.08(+0.36%)
Jan 26, 2015	21.09	21.39	20.86	21.14	1,591,684	+0.05(+0.26%)
Jan 23, 2015	20.33	21.29	20.10	21.08	2,590,154	+0.65(+3.17%)
Jan 22, 2015	19.81	20.53	19.25	20.43	3,187,106	+0.75(+3.80%)
Jan 21, 2015	19.08	19.75	19.01	19.69	1,491,948	+0.71(+3.74%)
Jan 20, 2015	18.84	19.02	18.44	18.98	1,549,769	+0.16(+0.86%)
Jan 16, 2015	17.95	18.82	17.67	18.82	2,610,654	+1.13(+6.41%)
Jan 15, 2015	18.71	18.71	17.64	17.68	3,578,176	-0.68(-3.69%)
Jan 14, 2015	18.28	18.49	17.71	18.36	2,312,835	-0.16(-0.87%)
Jan 13, 2015	19.16	19.39	18.32	18.52	2,527,531	-0.54(-2.83%)
Jan 12, 2015	19.33	19.35	18.48	19.06	1,551,776	-0.37(-1.90%)
Jan 09, 2015	19.55	19.64	19.11	19.43	1,835,882	-0.21(-1.06%)
Jan 08, 2015	19.02	19.70	18.87	19.64	2,655,529	+0.81(+4.30%)
Jan 07, 2015	19.07	19.34	18.62	18.83	1,717,202	-0.04(-0.20%)
Jan 06, 2015	19.83	19.83	18.82	18.87	2,709,569	-0.35(-1.84%)
Jan 05, 2015	20.30	20.31	19.19	19.23	2,385,894	-1.16(-5.67%)

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.