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 (%)
Jan 29, 2021	9.329	9.906	8.021	8.146	10,025,588	-0.99(-10.84%)
Jan 28, 2021	10.71	11.58	8.732	9.136	13,838,992	-1.47(-13.87%)
Jan 27, 2021	7.800	13.12	7.761	10.61	28,047,382	+2.64(+33.05%)
Jan 26, 2021	8.300	8.540	7.905	7.973	6,679,527	-0.21(-2.59%)
Jan 25, 2021	7.790	8.199	7.501	8.184	6,739,240	+0.22(+2.78%)
Jan 22, 2021	7.627	7.978	7.588	7.963	3,662,777	-0.01(-0.12%)
Jan 21, 2021	8.204	8.309	7.564	7.973	7,031,045	-0.24(-2.93%)
Jan 20, 2021	8.367	8.521	7.828	8.213	5,527,548	-0.07(-0.81%)
Jan 19, 2021	7.992	8.357	7.896	8.280	5,954,625	+0.59(+7.63%)
Jan 15, 2021	7.828	8.136	7.473	7.694	7,097,113	-0.30(-3.73%)
Jan 14, 2021	7.155	8.002	7.107	7.992	10,646,170	+1.00(+14.31%)
Jan 13, 2021	7.251	7.521	6.953	6.992	4,608,969	-0.29(-3.96%)
Jan 12, 2021	6.674	7.280	6.463	7.280	8,032,497	+0.67(+10.19%)
Jan 11, 2021	6.145	6.732	5.992	6.607	7,005,375	+0.28(+4.41%)
Jan 08, 2021	6.809	6.809	6.251	6.328	8,535,980	-0.39(-5.87%)
Jan 07, 2021	6.934	7.059	6.655	6.722	5,724,070	-0.18(-2.65%)
Jan 06, 2021	6.934	7.175	6.569	6.905	10,637,545	-0.11(-1.51%)
Jan 05, 2021	6.607	7.319	6.607	7.011	8,044,721	+0.43(+6.58%)

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.