Skip to main content

PBF Energy Inc (NY: PBF )

56.74 +0.66 (+1.19%)
Streaming Delayed Price Updated: 10:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 29.13 29.61 27.60 28.09 3,093,993 -0.99(-3.39%)
Apr 28, 2022 26.49 29.34 25.89 29.08 4,366,464 +2.64(+9.98%)
Apr 27, 2022 25.74 26.76 25.27 26.44 4,469,671 +0.67(+2.59%)
Apr 26, 2022 25.25 26.60 24.89 25.77 4,991,199 +0.86(+3.45%)
Apr 25, 2022 24.73 25.33 23.46 24.91 4,845,585 -0.84(-3.27%)
Apr 22, 2022 26.38 27.35 25.67 25.75 4,444,527 -0.74(-2.81%)
Apr 21, 2022 28.62 29.06 25.92 26.50 4,178,993 -1.53(-5.45%)
Apr 20, 2022 28.58 29.13 27.89 28.03 4,529,106 -0.48(-1.70%)
Apr 19, 2022 28.23 28.98 28.01 28.51 3,839,234 -0.30(-1.04%)
Apr 18, 2022 27.50 28.83 26.88 28.81 4,066,168 +2.40(+9.08%)
Apr 14, 2022 25.68 26.77 25.54 26.41 2,697,905 +0.52(+2.02%)
Apr 13, 2022 24.96 26.05 24.57 25.89 1,551,736 +1.35(+5.52%)
Apr 12, 2022 25.03 25.87 24.37 24.54 2,500,030 +0.16(+0.67%)
Apr 11, 2022 24.60 25.22 24.20 24.37 2,126,385 -0.99(-3.89%)
Apr 08, 2022 25.26 25.64 24.75 25.36 2,781,201 +0.36(+1.43%)
Apr 07, 2022 25.96 26.41 23.98 25.00 3,554,986 -0.41(-1.60%)
Apr 06, 2022 24.73 25.96 24.34 25.41 4,704,092 +0.79(+3.22%)
Apr 05, 2022 24.71 25.80 24.57 24.61 4,567,410 +0.47(+1.96%)
Apr 04, 2022 24.21 24.65 23.42 24.14 2,058,278 +0.22(+0.93%)
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.