Indicators

PBF Energy Inc (NY: PBF )

51.47 +2.35 (+4.78%)

Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	24.88	25.23	24.22	24.26	2,197,121	-0.60(-2.41%)
Feb 26, 2015	24.58	24.94	24.36	24.86	1,947,448	+0.23(+0.92%)
Feb 25, 2015	24.40	24.76	24.32	24.63	884,699	+0.19(+0.76%)
Feb 24, 2015	24.72	24.73	24.25	24.45	819,687	-0.23(-0.91%)
Feb 23, 2015	23.78	24.72	23.78	24.67	1,945,774	+0.61(+2.56%)
Feb 20, 2015	23.79	24.13	23.63	24.06	1,789,414	+0.09(+0.36%)
Feb 19, 2015	22.87	24.20	22.84	23.97	2,214,880	+0.65(+2.80%)
Feb 18, 2015	22.85	23.35	22.81	23.32	3,596,181	+0.22(+0.93%)
Feb 17, 2015	23.24	23.68	23.02	23.10	3,486,262	-0.15(-0.66%)
Feb 13, 2015	23.12	23.25	23.25	23.25	2,794,653	+0.21(+0.90%)
Feb 12, 2015	22.35	23.19	21.57	23.05	3,163,577	+1.15(+5.24%)
Feb 11, 2015	22.15	22.42	21.76	21.90	2,426,293	-0.45(-2.00%)
Feb 10, 2015	22.11	22.40	21.81	22.35	1,733,546	+0.25(+1.15%)
Feb 09, 2015	21.99	22.45	21.94	22.09	1,824,916	+0.15(+0.70%)
Feb 06, 2015	22.11	22.40	21.70	21.94	1,835,794	-0.11(-0.49%)
Feb 05, 2015	22.11	22.18	21.58	22.05	1,607,190	+0.39(+1.81%)
Feb 04, 2015	21.88	22.17	21.33	21.65	2,470,337	-0.33(-1.51%)
Feb 03, 2015	21.45	22.07	21.16	21.98	5,852,404	+0.22(+0.99%)

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.