PBF: PBF Energy Inc.

As of Friday, May 24th, 2024

$ 48.78

-0.17 -0.35%

Open: 49.41
High: 49.86
Low: 48.61
Volume: 1,016,341
Previous Close on Thursday, May 23rd, 2024

$ 48.95

-0.06 -0.12%

Open: 49.48
High: 49.75
Low: 48.68
Volume: 1,069,845
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-24 49.41 49.86 48.61 48.78 1,016,341 -0.17 -0.35
2024-05-23 49.48 49.75 48.68 48.95 1,069,845 -0.06 -0.12
2024-05-22 49.67 50.24 48.42 49.01 1,522,753 -0.99 -1.98
2024-05-21 49.39 50.76 48.95 50.00 2,143,539 +0.28 +0.56
2024-05-20 51.11 51.47 49.55 49.72 1,914,022 -1.75 -3.40
2024-05-17 49.59 51.63 49.58 51.47 2,099,630 +2.35 +4.78
2024-05-16 48.53 49.39 48.08 49.12 1,173,648 +0.40 +0.82
2024-05-15 48.02 48.76 47.00 48.72 1,180,421 +0.39 +0.81

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 51.47
On 2024-05-20
48.42
On 2024-05-22
-2.69 -5.23 51.47
On 2024-05-20
48.42
On 2024-05-22
-5.93 49.29
10D 51.63
On 2024-05-17
47.00
On 2024-05-15
0.31 0.64 51.63
On 2024-05-17
48.42
On 2024-05-22
-6.22 49.21
20D 58.17
On 2024-04-29
47.00
On 2024-05-15
-9.00 -15.58 58.17
On 2024-04-29
47.00
On 2024-05-15
-19.20 50.57
WTD 51.47
On 2024-05-20
48.42
On 2024-05-22
-2.69 -5.23 51.47
On 2024-05-20
48.42
On 2024-05-22
-5.93 49.29
MTD 53.87
On 2024-05-01
47.00
On 2024-05-15
-4.49 -8.43 53.87
On 2024-05-01
47.00
On 2024-05-15
-12.75 50.01
As of Friday, May 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.33 +2.07 +1.25 5,480,841
KO

The Coca-Cola Company

62.00 -0.09 -0.14 8,184,888
PFE

Pfizer Inc.

28.88 +0.19 +0.66 22,305,319
VZ

Verizon Communications Inc.

39.74 +0.31 +0.79 10,390,846
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,069.59 +4.33 +0.01 248,790,529
DJTA

Dow Jones Transportation Average

15,082.94 +74.08 +0.49 68,551,062
SPX

S&P 500 Index

5,304.72 +36.88 +0.70
OEX

S&P 100 Index

2,533.13 +17.92 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,808.35 +184.96 +0.99
NYA

NYSE Composite Index

18,110.60 +82.12 +0.46
XAX

NYSE AMEX Composite Index

4,898.09 +64.77 +1.34
RUI

RUSSELL 1000 Index

2,899.87 +20.17 +0.70
RUT

Russell 2000 Index

2,069.67 +21.26 +1.04
RUA

Russell 3000 Index

3,026.65 +21.55 +0.72
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.43 -0.20 -1.07
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.36 -0.34 -2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

14.17 -0.49 -3.34
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,211.12 +76.50 +0.84
 
Recent
Ticker Last Chg %Chg Volume
PBF

PBF Energy Inc.

48.78 -0.17 -0.35 1,016,341