Indicators

PBF Energy Inc (NY: PBF )

55.92 +0.43 (+0.77%)

Official Closing Price Updated: 6:30 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	31.17	32.56	30.92	32.22	3,643,274	+1.90(+6.28%)
Jul 28, 2022	30.89	32.47	28.67	30.32	4,869,787	+0.23(+0.77%)
Jul 27, 2022	28.30	30.60	28.16	30.09	3,136,954	+2.18(+7.83%)
Jul 26, 2022	28.86	29.20	27.51	27.90	2,463,798	-0.25(-0.89%)
Jul 25, 2022	26.06	28.17	25.62	28.15	2,680,632	+2.64(+10.34%)
Jul 22, 2022	25.65	26.21	25.37	25.52	2,517,622	-0.01(-0.04%)
Jul 21, 2022	26.44	26.84	24.35	25.53	3,775,564	-2.11(-7.62%)
Jul 20, 2022	27.13	27.80	26.43	27.63	2,000,393	+0.30(+1.10%)
Jul 19, 2022	26.42	27.56	26.31	27.33	1,816,490	+0.54(+2.02%)
Jul 18, 2022	27.24	27.77	26.60	26.79	1,584,182	+0.23(+0.87%)
Jul 15, 2022	26.40	26.69	25.60	26.56	2,231,294	+0.95(+3.70%)
Jul 14, 2022	24.89	25.62	23.80	25.61	2,653,556	-0.32(-1.23%)
Jul 13, 2022	26.38	27.25	25.85	25.93	2,462,062	-0.96(-3.56%)
Jul 12, 2022	25.91	27.50	25.71	26.89	3,501,320	-0.45(-1.66%)
Jul 11, 2022	27.15	27.66	26.55	27.34	1,522,991	-0.30(-1.08%)
Jul 08, 2022	28.54	28.65	26.92	27.64	1,664,497	-0.16(-0.59%)
Jul 07, 2022	27.34	28.13	27.00	27.81	2,361,553	+1.46(+5.54%)
Jul 06, 2022	26.96	27.51	25.69	26.35	3,559,745	-0.97(-3.54%)
Jul 05, 2022	28.74	28.84	26.54	27.31	3,446,197	-2.31(-7.80%)

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.