Indicators

PBF Energy Inc (NY: PBF )

51.13 +2.01 (+4.09%)

Streaming Delayed Price Updated: 1:32 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	17.97	18.29	16.84	18.28	3,950,160	+0.45(+2.52%)
Jul 28, 2016	17.74	18.04	17.45	17.83	2,317,869	+0.07(+0.41%)
Jul 27, 2016	18.73	18.91	17.72	17.76	2,703,247	-0.91(-4.87%)
Jul 26, 2016	18.02	18.76	17.87	18.67	2,475,492	+0.67(+3.73%)
Jul 25, 2016	18.01	18.04	17.65	18.00	3,341,527	-0.05(-0.27%)
Jul 22, 2016	18.17	18.17	17.68	18.05	2,026,366	-0.12(-0.68%)
Jul 21, 2016	18.12	18.61	18.08	18.17	1,942,801	-0.24(-1.29%)
Jul 20, 2016	18.54	18.54	18.22	18.41	1,820,467	-0.11(-0.57%)
Jul 19, 2016	18.29	18.65	18.23	18.51	1,949,947	+0.24(+1.30%)
Jul 18, 2016	17.95	18.31	17.75	18.28	2,124,072	+0.29(+1.59%)
Jul 15, 2016	18.04	18.17	17.78	17.99	3,612,225	+0.13(+0.73%)
Jul 14, 2016	18.01	18.01	17.47	17.86	3,255,867	+0.22(+1.25%)
Jul 13, 2016	18.05	18.23	17.49	17.64	5,006,718	-0.68(-3.71%)
Jul 12, 2016	18.13	18.47	17.87	18.32	2,378,460	+0.38(+2.10%)
Jul 11, 2016	17.78	18.12	17.62	17.94	3,580,685	+0.01(+0.05%)
Jul 08, 2016	17.82	17.97	17.74	17.93	4,899,750	+0.19(+1.06%)
Jul 07, 2016	18.60	19.10	17.68	17.74	3,330,010	-0.73(-3.94%)
Jul 06, 2016	18.92	19.01	18.13	18.47	4,286,227	-0.65(-3.38%)
Jul 05, 2016	19.79	19.87	18.90	19.12	3,087,906	-0.57(-2.91%)

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.