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 31, 2022	15.42	15.55		15.23	2,638,901	-0.33(-2.10%)
Jan 28, 2022	15.54	15.98	14.82	15.56	2,675,668	-0.12(-0.80%)
Jan 27, 2022	15.80	16.07	15.05	15.69	4,398,696	+0.37(+2.39%)
Jan 26, 2022	16.47	16.78	15.17	15.32	4,924,160	-1.00(-6.13%)
Jan 25, 2022	15.33	16.36	15.03	16.32	4,100,709	+1.06(+6.93%)
Jan 24, 2022	14.70	15.32	14.19	15.26	4,201,302	+0.23(+1.54%)
Jan 21, 2022	15.60	15.83	15.01	15.03	5,453,647	-0.87(-5.44%)
Jan 20, 2022	16.60	17.03	15.86	15.90	4,018,624	-0.96(-5.70%)
Jan 19, 2022	17.52	17.89	16.76	16.86	3,988,936	-0.39(-2.29%)
Jan 18, 2022	17.56	17.89	16.95	17.25	3,272,171	-0.20(-1.16%)
Jan 14, 2022				17.46	0	+1.01(+6.14%)
Jan 13, 2022	16.73	17.04	16.36	16.45	2,872,038	-0.22(-1.33%)
Jan 12, 2022	16.73	17.05	16.41	16.67	2,890,281	+0.16(+0.99%)
Jan 11, 2022	16.16	16.96	15.84	16.50	3,545,841	+0.66(+4.19%)
Jan 10, 2022	15.68	16.08	15.42	15.84	3,648,126	+0.16(+1.04%)
Jan 07, 2022	15.13	15.75	14.92	15.68	4,656,257	+0.87(+5.84%)
Jan 06, 2022	14.04	14.95	13.87	14.81	4,926,106	+1.29(+9.53%)
Jan 05, 2022	13.91	14.40	13.50	13.52	2,710,407	-0.18(-1.33%)
Jan 04, 2022	13.86	14.16	13.69	13.70	2,843,604	+0.22(+1.64%)

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.