Indicators

PBF Energy Inc (NY: PBF )

49.72 -1.75 (-3.40%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	20.99	21.41	20.79	21.12	2,959,981	-0.02(-0.11%)
May 28, 2015	21.16	21.37	21.01	21.14	1,379,251	-0.06(-0.26%)
May 27, 2015	21.15	21.52	20.95	21.20	2,048,509	+0.13(+0.64%)
May 26, 2015	21.46	21.56	20.99	21.06	1,356,105	-0.54(-2.48%)
May 22, 2015	21.35	21.60	21.60	21.60	1,039,796	+0.18(+0.85%)
May 21, 2015	21.61	21.61	21.26	21.42	1,533,246	-0.13(-0.58%)
May 20, 2015	21.71	21.80	21.36	21.54	1,116,109	-0.19(-0.87%)
May 19, 2015	21.94	22.02	21.44	21.73	1,296,507	-0.26(-1.18%)
May 18, 2015	21.80	22.09	21.61	21.99	1,111,513	+0.14(+0.65%)
May 15, 2015	22.07	22.07	21.79	21.85	1,095,920	-0.34(-1.53%)
May 14, 2015	21.68	22.22	21.61	22.19	1,581,010	+0.57(+2.62%)
May 13, 2015	21.30	21.66	20.94	21.62	1,389,083	+0.42(+1.97%)
May 12, 2015	21.53	21.66	21.10	21.20	1,221,166	-0.43(-1.97%)
May 11, 2015	21.79	21.81	21.20	21.63	1,821,779	-0.21(-0.97%)
May 08, 2015	21.71	21.98	21.12	21.84	1,552,607	+0.43(+1.99%)
May 07, 2015	21.34	21.61	21.05	21.42	1,562,023	+0.09(+0.44%)
May 06, 2015	21.61	21.73	21.17	21.32	2,351,162	-0.17(-0.80%)
May 05, 2015	21.63	21.63	21.21	21.49	3,180,656	-0.13(-0.61%)
May 04, 2015	22.39	22.45	21.53	21.63	2,152,213	-0.64(-2.87%)

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.