Indicators

PBF Energy Inc (NY: PBF )

49.12 +0.40 (+0.82%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	31.01	32.39	30.76	32.05	3,662,218	+1.89(+6.28%)
Jul 28, 2022	30.73	32.30	28.53	30.16	4,895,108	+0.23(+0.77%)
Jul 27, 2022	28.15	30.44	28.02	29.93	3,153,265	+2.17(+7.83%)
Jul 26, 2022	28.71	29.05	27.36	27.76	2,476,609	-0.25(-0.89%)
Jul 25, 2022	25.92	28.03	25.49	28.01	2,694,571	+2.62(+10.34%)
Jul 22, 2022	25.52	26.07	25.24	25.38	2,530,713	-0.01(-0.04%)
Jul 21, 2022	26.31	26.70	24.23	25.39	3,795,195	-2.10(-7.62%)
Jul 20, 2022	26.99	27.65	26.30	27.49	2,010,795	+0.30(+1.10%)
Jul 19, 2022	26.29	27.42	26.17	27.19	1,825,935	+0.54(+2.02%)
Jul 18, 2022	27.09	27.62	26.46	26.65	1,592,419	+0.23(+0.87%)
Jul 15, 2022	26.27	26.56	25.47	26.42	2,242,896	+0.94(+3.70%)
Jul 14, 2022	24.76	25.49	23.67	25.48	2,667,354	-0.32(-1.23%)
Jul 13, 2022	26.24	27.10	25.72	25.80	2,474,864	-0.95(-3.56%)
Jul 12, 2022	25.78	27.35	25.58	26.75	3,519,526	-0.45(-1.66%)
Jul 11, 2022	27.01	27.52	26.41	27.20	1,530,911	-0.30(-1.08%)
Jul 08, 2022	28.39	28.50	26.78	27.50	1,673,152	-0.16(-0.59%)
Jul 07, 2022	27.20	27.99	26.86	27.66	2,373,833	+1.45(+5.54%)
Jul 06, 2022	26.83	27.36	25.56	26.21	3,578,254	-0.96(-3.54%)
Jul 05, 2022	28.59	28.69	26.40	27.17	3,464,116	-2.30(-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.