Indicators

PBF Energy Inc (NY: PBF )

31.37 +0.02 (+0.06%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	18.08	18.67	17.62	18.60	2,262,387	+0.90(+5.11%)
Jun 26, 2013	18.13	18.31	17.61	17.70	1,279,794	-0.12(-0.69%)
Jun 25, 2013	17.64	18.15	17.64	17.82	1,242,371	+0.47(+2.73%)
Jun 24, 2013	17.79	17.88	16.91	17.34	1,882,105	-0.50(-2.78%)
Jun 21, 2013	18.58	18.62	17.56	17.84	3,998,532	-0.57(-3.12%)
Jun 20, 2013	18.95	18.95	18.36	18.41	2,045,815	-0.68(-3.54%)
Jun 19, 2013	19.17	19.26	18.93	19.09	644,039	-0.08(-0.41%)
Jun 18, 2013	18.93	19.33	18.90	19.17	974,117	+0.32(+1.68%)
Jun 17, 2013	19.09	19.14	18.83	18.85	1,275,704	-0.21(-1.09%)
Jun 14, 2013	19.17	19.31	18.85	19.06	1,110,262	-0.15(-0.78%)
Jun 13, 2013	19.23	19.33	18.85	19.21	1,344,470	+0.15(+0.79%)
Jun 12, 2013	19.37	19.37	18.90	19.06	1,384,548	+0.03(+0.15%)
Jun 11, 2013	19.16	19.28	19.00	19.03	2,196,233	-0.36(-1.85%)
Jun 10, 2013	19.48	19.68	19.38	19.39	2,819,509	-0.03(-0.15%)
Jun 07, 2013	19.41	19.47	19.24	19.42	13,507,288	-0.29(-1.46%)
Jun 06, 2013	20.05	20.86	19.68	19.71	1,795,684	-0.39(-1.96%)
Jun 05, 2013	20.22	20.94	19.94	20.10	746,715	-0.11(-0.57%)
Jun 04, 2013	19.96	20.34	19.43	20.22	1,858,873	-0.19(-0.92%)

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.