Indicators

PBF Energy Inc (NY: PBF )

51.47 +2.35 (+4.78%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	30.00	30.06	29.54	29.76	648,066	-0.54(-1.79%)
Nov 27, 2019	30.21	30.50	29.85	30.30	942,699	+0.31(+1.05%)
Nov 26, 2019	30.14	30.16	29.72	29.98	1,391,383	-0.13(-0.44%)
Nov 25, 2019	30.19	30.79	29.96	30.12	1,095,414	+0.05(+0.16%)
Nov 22, 2019	30.10	30.59	30.01	30.07	1,116,260	+0.17(+0.57%)
Nov 21, 2019	29.43	30.34	29.31	29.90	1,603,880	+0.65(+2.21%)
Nov 20, 2019	29.68	29.95	28.28	29.25	2,845,965	-1.11(-3.66%)
Nov 19, 2019	31.20	31.31	29.90	30.36	3,281,123	-0.96(-3.07%)
Nov 18, 2019	31.80	32.00	31.13	31.32	1,526,277	-0.48(-1.52%)
Nov 15, 2019	32.01	32.32	31.69	31.81	1,110,264	-0.17(-0.54%)
Nov 14, 2019	31.53	31.99	31.28	31.98	950,347	+0.64(+2.03%)
Nov 13, 2019	31.16	31.71	30.89	31.34	1,675,406	+0.25(+0.79%)
Nov 12, 2019	30.96	31.63	30.83	31.10	1,519,947	+0.30(+0.98%)
Nov 11, 2019	30.48	30.93	30.39	30.80	1,181,030	-0.11(-0.37%)
Nov 08, 2019	30.32	30.96	30.02	30.91	1,066,628	+0.41(+1.36%)
Nov 07, 2019	30.93	31.15	30.15	30.49	1,760,043	+0.04(+0.12%)
Nov 06, 2019	30.98	31.29	30.27	30.46	1,691,985	-0.96(-3.06%)
Nov 05, 2019	31.78	32.09	30.83	31.42	2,730,982	-0.22(-0.69%)
Nov 04, 2019	32.52	32.89	31.48	31.63	2,256,920	-0.57(-1.76%)

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.