Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-16	Z	PBF	48.53	49.39	48.08	49.12	0.38	1,173,962	8,532	47.99	56.80
2024-05-15	Z	PBF	48.02	48.76	47.00	48.72	0.65	1,180,856	12,643	48.42	49.10
2024-05-14	Z	PBF	47.79	48.35	47.32	48.33	0.35	1,474,283	13,029	44.54	51.00
2024-05-13	Z	PBF	48.79	48.94	47.83	47.96	-0.54	1,681,435	13,044	47.38	48.53
2024-05-10	Z	PBF	50.16	50.81	48.28	48.47	-1.42	1,653,603	13,235	45.27	51.00
2024-05-09	Z	PBF	50.53	50.725	49.75	49.87	-0.38	2,128,863	14,581	49.85	50.25
2024-05-08	Z	PBF	50.74	51.70	49.99	50.26	-0.79	2,184,865	17,298	50.00	50.57
2024-05-07	Z	PBF	51.73	52.04	50.90	51.04	-0.80	1,831,595	12,485	49.89	51.33
2024-05-06	Z	PBF	52.44	52.90	51.35	51.85	0.015	1,930,146	16,475	51.90	52.30
2024-05-03	Z	PBF	52.18	53.18	51.50	51.86	-0.82	1,899,996	13,435	51.05	52.32
2024-05-02	Z	PBF	53.28	53.55	50.51	52.60	0.41	3,164,859	21,570	52.65	55.25
2024-05-01	Z	PBF	53.28	53.87	51.91	52.19	-1.07	1,894,478	17,321	47.56	55.25
2024-04-30	Z	PBF	57.47	57.47	53.19	53.27	-4.605	1,757,266	14,315	46.40	57.59
2024-04-29	Z	PBF	57.69	58.17	57.17	57.88	0.095	1,050,106	8,608	53.40	62.88
2024-04-26	Z	PBF	57.12	57.88	56.46	57.78	0.28	1,327,473	9,422	57.28	58.45
2024-04-25	Z	PBF	56.60	57.63	55.675	57.50	0.31	1,086,532	8,112	52.50	63.69
2024-04-24	Z	PBF	57.02	57.65	56.37	57.18	-0.19	1,074,079	9,003	16.33	63.05
2024-04-23	Z	PBF	56.18	57.45	55.78	57.39	0.86	1,277,574	12,214	37.00	57.39
2024-04-22	Z	PBF	55.95	57.32	55.25	56.55	0.64	1,325,218	10,711	32.66	63.48
2024-04-19	Z	PBF	55.36	56.23	54.85	55.92	0.44	2,340,636	13,960	32.66	61.03
2024-04-18	Z	PBF	57.55	57.55	54.92	55.49	-1.79	1,834,546	12,779	54.80	56.04
2024-04-17	Z	PBF	57.98	58.06	56.85	57.27	-0.33	1,309,691	10,518	47.26	62.93
2024-04-16	Z	PBF	58.25	58.74	56.99	57.62	-0.99	1,397,633	13,277	37.00	67.00
2024-04-15	Z	PBF	60.145	60.425	58.515	58.57	-1.15	1,272,151	11,664	53.40	63.60
2024-04-12	Z	PBF	60.60	60.975	59.24	59.72	-0.36	1,262,881	11,709	59.00	59.72
2024-04-11	Z	PBF	59.80	60.43	58.98	60.06	0.98	1,141,743	9,156	59.00	62.86
2024-04-10	Z	PBF	58.31	59.58	57.95	59.07	0.24	1,630,036	14,229	58.60	62.00
2024-04-09	Z	PBF	60.75	61.15	58.33	58.84	-1.455	1,423,066	11,848	53.40	62.00
2024-04-08	Z	PBF	60.83	61.88	59.8869	60.30	-1.74	1,361,966	11,148	60.00	60.97
2024-04-05	Z	PBF	62.30	62.884	61.22	62.04	1.10	1,232,285	11,163	62.04	62.80
2024-04-04	Z	PBF	61.45	62.31	60.86	60.96	-0.35	1,601,206	15,298	58.36	62.18
2024-04-03	Z	PBF	59.68	61.83	59.57	61.29	1.78	1,720,231	13,942	60.80	61.88
2024-04-02	Z	PBF	58.98	59.98	57.97	59.50	0.90	2,094,800	15,681	58.31	60.00
2024-04-01	Z	PBF	57.41	58.72	56.75	58.58	1.04	1,521,229	12,750	58.60	58.89
2024-03-29	Z	PBF	55.86	57.81	55.50	57.57	1.51	0	0	54.70	57.40
2024-03-28	Z	PBF	55.86	57.81	55.50	57.57	1.51	2,226,319	15,428	54.70	57.40
2024-03-27	Z	PBF	55.19	56.10	55.15	56.08	0.71	1,052,922	9,329	55.03	57.15
2024-03-26	Z	PBF	56.31	56.9999	55.32	55.34	-0.97	1,398,832	10,399	55.34	59.82
2024-03-25	Z	PBF	56.89	57.52	56.13	56.31	0.02	1,548,859	9,749	53.40	60.44
2024-03-22	Z	PBF	56.05	56.50	55.19	56.29	-0.42	2,372,106	14,308	55.64	56.64
2024-03-21	Z	PBF	57.50	57.50	56.08	56.72	-0.72	1,979,710	11,140	56.55	57.92
2024-03-20	Z	PBF	55.76	57.86	55.04	57.43	1.20	2,311,027	11,631	57.20	57.95
2024-03-19	Z	PBF	55.80	56.82	55.43	56.25	0.46	2,557,919	12,876	51.33	58.00
2024-03-18	Z	PBF	57.04	57.29	55.09	55.82	-0.83	2,433,739	14,560	42.10	58.00
2024-03-15	Z	PBF	56.36	58.655	55.84	56.65	1.98	5,182,978	23,552	56.65	58.00
2024-03-14	Z	PBF	55.30	56.66	53.935	54.69	-0.27	2,406,134	13,697	49.39	60.42
2024-03-13	Z	PBF	51.89	56.235	51.89	54.96	4.49	4,853,404	28,479	54.75	55.15
2024-03-12	Z	PBF	49.83	50.95	49.32	50.44	0.3611	1,155,327	8,005	49.30	51.79
2024-03-11	Z	PBF	49.86	50.12	49.13	50.07	0.02	1,671,530	10,868	47.08	51.00
2024-03-08	Z	PBF	50.43	51.39	49.47	50.06	-0.405	1,049,475	8,289	46.55	55.08
2024-03-07	Z	PBF	48.98	51.65	48.53	50.47	2.50	2,190,257	15,428	50.00	52.90
2024-03-06	Z	PBF	48.41	48.76	46.91	47.97	0.09	1,550,389	10,899	37.00	53.58
2024-03-05	Z	PBF	47.77	48.74	47.27	47.88	-0.17	1,823,816	12,534	25.00	51.12
2024-03-04	Z	PBF	48.79	49.475	48.04	48.07	-0.68	2,298,850	14,733	41.49	48.05
2024-03-01	Z	PBF	47.54	48.76	47.41	48.75	2.05	2,217,713	15,666	40.00	49.13
2024-02-29	Z	PBF	46.00	46.82	45.67	46.70	0.79	2,631,486	17,948	41.51	57.25
2024-02-28	Z	PBF	47.53	47.815	45.70	45.81	-2.09	2,122,162	15,435	45.81	50.34
2024-02-27	Z	PBF	48.75	49.68	47.875	48.16	-0.18	1,591,996	12,193	40.00	53.58
2024-02-26	Z	PBF	47.31	49.25	47.06	48.35	1.01	1,774,816	14,019	43.42	72.00
2024-02-23	Z	PBF	46.58	47.88	45.97	47.34	0.37	2,169,189	13,522	46.00	52.53
2024-02-22	Z	PBF	46.29	47.01	45.37	46.99	-0.23	3,419,132	17,329	46.63	51.19
2024-02-21	Z	PBF	46.71	47.65	46.525	47.22	0.80	2,255,795	17,119	42.32	50.70
2024-02-20	Z	PBF	47.90	47.90	44.9808	46.43	-1.73	5,062,290	32,902	43.00	52.73
2024-02-19	Z	PBF	51.12	51.12	48.14	48.16	-2.89	0	0	43.59	49.00