Indicators

PBF Energy Inc (NY: PBF )

48.52 +0.44 (+0.92%)

Streaming Delayed Price Updated: 2:20 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	31.03	32.41	30.78	32.07	3,659,961	+1.89(+6.28%)
Jul 28, 2022	30.75	32.32	28.54	30.18	4,892,090	+0.23(+0.77%)
Jul 27, 2022	28.17	30.46	28.03	29.95	3,151,322	+2.17(+7.83%)
Jul 26, 2022	28.73	29.06	27.38	27.77	2,475,082	-0.25(-0.89%)
Jul 25, 2022	25.94	28.04	25.51	28.02	2,692,910	+2.63(+10.34%)
Jul 22, 2022	25.53	26.09	25.25	25.40	2,529,153	-0.01(-0.04%)
Jul 21, 2022	26.32	26.72	24.24	25.41	3,792,856	-2.10(-7.62%)
Jul 20, 2022	27.01	27.67	26.31	27.51	2,009,555	+0.30(+1.10%)
Jul 19, 2022	26.30	27.44	26.19	27.21	1,824,810	+0.54(+2.02%)
Jul 18, 2022	27.11	27.64	26.48	26.67	1,591,437	+0.23(+0.87%)
Jul 15, 2022	26.28	26.57	25.49	26.44	2,241,513	+0.94(+3.70%)
Jul 14, 2022	24.77	25.51	23.69	25.50	2,665,710	-0.32(-1.23%)
Jul 13, 2022	26.26	27.12	25.74	25.81	2,473,339	-0.95(-3.56%)
Jul 12, 2022	25.79	27.37	25.59	26.76	3,517,356	-0.45(-1.66%)
Jul 11, 2022	27.02	27.53	26.43	27.22	1,529,967	-0.30(-1.08%)
Jul 08, 2022	28.41	28.52	26.79	27.52	1,672,120	-0.16(-0.59%)
Jul 07, 2022	27.22	28.01	26.88	27.68	2,372,369	+1.45(+5.54%)
Jul 06, 2022	26.84	27.38	25.57	26.23	3,576,048	-0.96(-3.54%)
Jul 05, 2022	28.61	28.71	26.42	27.19	3,461,981	-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.