Indicators

PBF Energy Inc (NY: PBF )

31.37 +0.02 (+0.06%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	28.90	29.38	27.39	27.88	3,118,118	-0.98(-3.39%)
Apr 28, 2022	26.28	29.11	25.69	28.85	4,400,511	+2.62(+9.98%)
Apr 27, 2022	25.54	26.55	25.07	26.24	4,504,523	+0.66(+2.59%)
Apr 26, 2022	25.06	26.40	24.70	25.57	5,030,118	+0.85(+3.45%)
Apr 25, 2022	24.54	25.14	23.28	24.72	4,883,368	-0.83(-3.27%)
Apr 22, 2022	26.18	27.14	25.47	25.55	4,479,183	-0.74(-2.81%)
Apr 21, 2022	28.39	28.83	25.72	26.29	4,211,578	-1.52(-5.45%)
Apr 20, 2022	28.36	28.90	27.68	27.81	4,564,422	-0.48(-1.70%)
Apr 19, 2022	28.01	28.76	27.79	28.29	3,869,170	-0.30(-1.04%)
Apr 18, 2022	27.29	28.60	26.67	28.59	4,097,874	+2.38(+9.08%)
Apr 14, 2022	25.48	26.56	25.34	26.21	2,718,941	+0.52(+2.02%)
Apr 13, 2022	24.77	25.85	24.38	25.69	1,563,836	+1.34(+5.52%)
Apr 12, 2022	24.84	25.67	24.18	24.35	2,519,524	+0.16(+0.67%)
Apr 11, 2022	24.41	25.03	24.01	24.18	2,142,965	-0.98(-3.89%)
Apr 08, 2022	25.07	25.44	24.56	25.16	2,802,887	+0.35(+1.43%)
Apr 07, 2022	25.76	26.21	23.80	24.81	3,582,706	-0.40(-1.60%)
Apr 06, 2022	24.54	25.76	24.15	25.21	4,740,772	+0.79(+3.22%)
Apr 05, 2022	24.52	25.60	24.38	24.42	4,603,024	+0.47(+1.96%)
Apr 04, 2022	24.02	24.46	23.24	23.95	2,074,327	+0.22(+0.93%)

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.