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 (%)
May 29, 2020	10.32	10.66	10.02	10.21	4,240,591	-0.28(-2.66%)
May 28, 2020	10.96	11.01	10.43	10.49	4,615,533	-0.44(-4.05%)
May 27, 2020	11.41	11.61	10.44	10.93	5,032,269	-0.12(-1.04%)
May 26, 2020	10.89	11.20	10.55	11.05	4,596,508	+0.99(+9.85%)
May 22, 2020	10.09	10.27	9.752	10.06	4,022,754	-0.02(-0.19%)
May 21, 2020	10.79	10.97	10.03	10.08	5,473,581	-0.66(-6.18%)
May 20, 2020	10.20	10.80	10.18	10.74	5,192,343	+0.88(+8.98%)
May 19, 2020	10.31	10.73	9.781	9.858	5,799,600	-0.64(-6.14%)
May 18, 2020	9.300	11.01	9.257	10.50	8,992,634	+1.76(+20.13%)
May 15, 2020	8.819	9.608	8.348	8.742	4,543,171	-0.17(-1.94%)
May 14, 2020	8.848	9.233	8.377	8.915	4,313,055	-0.20(-2.22%)
May 13, 2020	9.762	9.829	8.848	9.117	4,299,656	-0.62(-6.32%)
May 12, 2020	10.43	10.76	9.713	9.733	3,479,249	-0.61(-5.86%)
May 11, 2020	10.08	10.64	9.964	10.34	3,767,335	+0.12(+1.13%)
May 08, 2020	9.002	10.38	8.992	10.22	5,482,937	+1.26(+14.06%)
May 07, 2020	9.117	9.685	8.713	8.963	5,363,360	+0.14(+1.64%)
May 06, 2020	9.867	9.964	8.819	8.819	4,599,054	-0.96(-9.83%)
May 05, 2020	11.06	11.31	9.675	9.781	5,625,540	-0.64(-6.18%)
May 04, 2020	8.954	10.50	8.752	10.43	4,350,665	+1.18(+12.80%)

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.