Indicators

PBF Energy Inc (NY: PBF )

57.18 -0.21 (-0.37%)

Official Closing Price Updated: 6:30 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	25.24	25.83	25.14	25.76	1,577,580	+0.65(+2.60%)
Sep 27, 2019	25.18	25.55	24.97	25.11	1,605,249	-0.09(-0.38%)
Sep 26, 2019	24.58	25.31	24.58	25.20	1,507,622	+0.36(+1.45%)
Sep 25, 2019	24.57	25.02	24.54	24.84	1,578,595	+0.27(+1.08%)
Sep 24, 2019	24.54	24.67	24.04	24.58	1,969,647	+0.01(+0.04%)
Sep 23, 2019	23.19	24.71	23.19	24.57	2,391,933	+1.27(+5.45%)
Sep 20, 2019	23.50	23.64	23.19	23.30	6,312,397	-0.24(-1.01%)
Sep 19, 2019	23.68	23.75	23.31	23.54	2,121,768	+0.05(+0.20%)
Sep 18, 2019	23.08	23.62	22.34	23.49	2,104,323	+0.69(+3.03%)
Sep 17, 2019	21.92	22.98	21.50	22.80	3,789,357	+0.71(+3.22%)
Sep 16, 2019	23.79	23.79	21.14	22.09	7,045,510	-2.17(-8.95%)
Sep 13, 2019	24.47	24.63	23.88	24.26	2,087,246	+0.09(+0.39%)
Sep 12, 2019	24.12	24.50	23.70	24.16	1,488,071	-0.35(-1.43%)
Sep 11, 2019	24.35	24.73	23.83	24.51	2,022,884	+0.41(+1.69%)
Sep 10, 2019	22.88	24.53	22.84	24.10	2,628,632	+0.95(+4.09%)
Sep 09, 2019	23.40	23.73	22.68	23.16	3,020,078	-0.09(-0.37%)
Sep 06, 2019	23.35	23.61	22.90	23.24	1,488,311	-0.05(-0.20%)
Sep 05, 2019	22.61	23.31	22.48	23.29	1,851,364	+1.04(+4.68%)
Sep 04, 2019	22.59	22.72	22.17	22.25	2,566,796	+0.05(+0.21%)

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.