Indicators

PBF Energy Inc (NY: PBF )

51.47 +2.35 (+4.78%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		31.34	31.34	31.34	0	+0.07(+0.23%)
Dec 28, 2017	31.52	31.59	31.06	31.27	732,931	-0.19(-0.62%)
Dec 27, 2017	31.21	31.59	30.99	31.46	1,052,918	+0.28(+0.91%)
Dec 26, 2017	30.85	31.25	30.78	31.18	610,525	+0.26(+0.83%)
Dec 22, 2017	30.58	31.18	30.51	30.92	1,339,193	+0.15(+0.49%)
Dec 21, 2017	30.26	30.86	30.16	30.77	2,333,439	+0.65(+2.14%)
Dec 20, 2017	29.24	30.22	29.15	30.13	3,038,583	+1.13(+3.90%)
Dec 19, 2017	29.14	29.44	28.93	29.00	1,642,567	-0.50(-1.71%)
Dec 18, 2017	29.41	29.61	29.03	29.50	2,173,675	+0.26(+0.88%)
Dec 15, 2017	29.09	29.64	29.04	29.24	4,714,492	+0.20(+0.70%)
Dec 14, 2017	29.92	30.25	29.02	29.04	2,478,341	-0.87(-2.90%)
Dec 13, 2017	28.85	30.00	28.74	29.91	2,749,155	+1.06(+3.68%)
Dec 12, 2017	28.47	28.91	28.37	28.85	2,048,899	-0.27(-0.94%)
Dec 11, 2017	29.26	29.44	28.78	29.12	1,302,072	-0.41(-1.38%)
Dec 08, 2017	29.29	29.62	28.95	29.53	2,003,335	+0.53(+1.83%)
Dec 07, 2017	28.49	29.10	28.38	29.00	1,967,373	+0.55(+1.93%)
Dec 06, 2017	28.95	29.21	28.40	28.45	1,761,953	-0.61(-2.10%)
Dec 05, 2017	29.09	29.54	28.93	29.06	2,289,746	+0.25(+0.86%)
Dec 04, 2017	28.29	29.23	28.25	28.81	2,856,199	+0.65(+2.29%)

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.