Indicators

PBF Energy Inc (NY: PBF )

49.01 -0.99 (-1.98%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	27.26	27.46	26.11	26.16	2,312,073	-1.04(-3.81%)
Feb 27, 2018	27.76	28.49	27.20	27.20	3,315,281	-0.57(-2.06%)
Feb 26, 2018	27.08	27.87	26.91	27.77	3,836,314	+0.73(+2.71%)
Feb 23, 2018	26.74	27.06	26.62	27.03	2,491,877	+0.55(+2.07%)
Feb 22, 2018	26.09	26.78	25.98	26.49	1,862,632	+0.49(+1.87%)
Feb 21, 2018	25.94	27.00	25.72	26.00	2,663,938	-0.02(-0.07%)
Feb 20, 2018	26.91	27.18	25.88	26.02	2,888,797	-1.10(-4.04%)
Feb 16, 2018		27.11	27.11	27.11	0	+0.42(+1.59%)
Feb 15, 2018	26.90	27.50	26.03	26.69	3,125,195	-0.01(-0.03%)
Feb 14, 2018	26.16	26.85	25.93	26.70	1,938,810	+0.34(+1.27%)
Feb 13, 2018	25.78	26.42	25.78	26.36	1,587,199	+0.14(+0.54%)
Feb 12, 2018	26.17	26.48	25.96	26.22	1,767,706	+0.40(+1.54%)
Feb 09, 2018	25.85	26.12	24.97	25.82	2,432,585	+0.19(+0.72%)
Feb 08, 2018	26.64	26.72	25.57	25.64	2,132,766	-1.08(-4.04%)
Feb 07, 2018	27.46	27.69	26.64	26.72	3,098,202	-0.71(-2.58%)
Feb 06, 2018	25.91	27.68	25.65	27.42	3,713,901	+0.74(+2.78%)
Feb 05, 2018	26.89	27.64	26.24	26.68	2,082,613	-0.64(-2.33%)
Feb 02, 2018	28.14	28.32	27.26	27.32	1,932,133	-1.20(-4.22%)

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.