PBF Energy Inc (NY: PBF )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	25.20	25.29	24.11	24.54	2,338,329	-1.23(-4.76%)
May 30, 2019	26.93	26.93	25.68	25.77	1,450,241	-1.30(-4.81%)
May 29, 2019	26.65	27.25	26.36	27.07	1,364,342	+0.16(+0.59%)
May 28, 2019	26.73	27.00	26.32	26.91	1,739,583	+0.25(+0.94%)
May 24, 2019	27.01	27.25	26.51	26.66	2,257,218	-0.12(-0.45%)
May 23, 2019	27.85	27.86	26.70	26.78	3,052,208	-1.66(-5.85%)
May 22, 2019	28.72	29.11	27.98	28.45	2,743,856	-0.49(-1.70%)
May 21, 2019	28.77	29.27	28.66	28.94	1,401,849	+0.29(+1.01%)
May 20, 2019	28.25	28.98	28.03	28.65	2,430,532	+0.14(+0.49%)
May 17, 2019	28.72	29.22	28.47	28.51	1,534,108	-0.64(-2.20%)
May 16, 2019	28.06	29.21	28.06	29.15	1,793,430	+1.08(+3.84%)
May 15, 2019	27.42	28.13	27.19	28.07	2,987,495	+0.77(+2.83%)
May 14, 2019	26.14	27.38	26.04	27.30	1,695,917	+1.25(+4.78%)
May 13, 2019	27.34	27.45	25.98	26.06	2,283,333	-1.85(-6.62%)
May 10, 2019	27.74	28.14	27.03	27.91	1,864,742	+0.25(+0.90%)
May 09, 2019	28.06	28.24	27.22	27.66	2,885,651	-0.61(-2.15%)
May 08, 2019	29.76	30.00	28.01	28.26	3,809,005	-1.76(-5.85%)
May 07, 2019	30.66	30.71	29.16	30.02	1,807,689	-0.97(-3.15%)
May 06, 2019	31.10	31.39	30.70	31.00	1,997,371	-0.53(-1.69%)
May 03, 2019	30.61	31.59	30.58	31.53	2,521,877	+1.15(+3.78%)
May 02, 2019	30.79	31.69	30.17	30.38	2,586,608	-0.46(-1.49%)
May 01, 2019	30.52	32.33	30.52	30.84	3,146,953	-0.05(-0.15%)
Apr 30, 2019	31.05	31.56	30.64	30.89	1,953,421	+0.07(+0.24%)
Apr 29, 2019	30.53	30.85	30.04	30.81	1,349,237	+0.70(+2.32%)
Apr 26, 2019	30.59	30.59	29.30	30.11	2,002,062	-0.51(-1.65%)
Apr 25, 2019	30.52	31.34	30.24	30.62	1,765,212	+0.22(+0.73%)
Apr 24, 2019	31.17	31.17	30.14	30.40	1,499,514	-0.78(-2.51%)
Apr 23, 2019	31.63	31.92	30.98	31.18	1,762,043	-0.43(-1.37%)
Apr 22, 2019	30.50	31.74	30.37	31.61	1,219,455	+1.41(+4.66%)
Apr 18, 2019	30.34	30.61	29.67	30.20	1,220,655	-0.06(-0.21%)
Apr 17, 2019	30.03	30.47	29.83	30.27	1,115,148	+0.36(+1.20%)
Apr 16, 2019	29.63	30.20	29.01	29.91	1,720,655	+0.29(+0.96%)
Apr 15, 2019	30.77	30.91	29.60	29.63	1,289,967	-1.07(-3.48%)
Apr 12, 2019	31.07	31.20	30.26	30.69	1,654,903	-0.01(-0.03%)
Apr 11, 2019	30.62	31.36	30.39	30.70	1,903,079	+0.07(+0.24%)
Apr 10, 2019	29.13	30.98	29.13	30.63	2,093,544	+1.57(+5.41%)
Apr 09, 2019	28.82	29.67	28.69	29.05	3,110,133	+0.06(+0.22%)
Apr 08, 2019	29.46	29.74	28.93	28.99	1,381,919	-0.34(-1.16%)
Apr 05, 2019	28.58	29.40	28.51	29.33	2,145,688	+0.77(+2.71%)
Apr 04, 2019	28.18	28.59	27.96	28.56	1,205,701	+0.52(+1.87%)
Apr 03, 2019	28.15	28.77	28.00	28.03	2,112,919	+0.05(+0.16%)
Apr 02, 2019	28.49	28.49	27.77	27.99	1,834,838	-0.52(-1.84%)
Apr 01, 2019	28.99	28.99	28.02	28.51	1,792,469	-0.13(-0.45%)
Mar 29, 2019	29.30	29.83	28.61	28.64	1,555,855	-0.29(-1.02%)
Mar 28, 2019	29.77	30.06	28.82	28.94	1,785,459	-1.05(-3.50%)
Mar 27, 2019	29.89	30.41	29.80	29.98	1,412,420	+0.18(+0.62%)
Mar 26, 2019	29.33	29.98	29.25	29.80	1,286,067	+0.46(+1.57%)
Mar 25, 2019	28.88	29.42	28.47	29.34	1,690,545	+0.32(+1.11%)
Mar 22, 2019	30.32	30.35	28.55	29.02	2,055,772	-1.59(-5.20%)
Mar 21, 2019	30.10	31.04	30.10	30.61	1,885,549	+0.26(+0.85%)
Mar 20, 2019	30.32	30.92	29.88	30.35	1,523,622	-0.06(-0.21%)
Mar 19, 2019	30.86	31.10	30.22	30.42	1,956,112	-0.41(-1.34%)
Mar 18, 2019	30.09	31.00	30.09	30.83	2,227,841	+0.88(+2.95%)
Mar 15, 2019	29.66	30.56	29.53	29.95	3,441,690	+0.29(+0.96%)
Mar 14, 2019	28.95	29.82	28.56	29.66	2,558,567	+1.26(+4.44%)
Mar 13, 2019	27.57	28.53	27.56	28.40	2,596,851	+0.84(+3.04%)
Mar 12, 2019	27.85	28.16	27.25	27.57	2,995,991	-0.29(-1.02%)
Mar 11, 2019	26.91	27.97	26.76	27.85	2,088,720	+1.14(+4.27%)
Mar 08, 2019	27.32	27.51	26.36	26.71	5,364,927	-1.10(-3.97%)
Mar 07, 2019	28.14	28.51	27.79	27.81	2,188,925	-0.25(-0.88%)
Mar 06, 2019	28.06	28.49	27.88	28.06	2,079,242	+0.00(+0.00%)
Mar 05, 2019	28.66	28.66	27.58	28.06	2,786,150	-0.58(-2.02%)
Mar 04, 2019	28.75	28.97	27.80	28.64	1,737,191	-0.11(-0.38%)

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.