Indicators

PBF Energy Inc (NY: PBF )

51.47 +2.35 (+4.78%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	28.98	29.46	27.46	27.95	3,110,080	-0.98(-3.39%)
Apr 28, 2022	26.35	29.18	25.76	28.93	4,389,168	+2.63(+9.98%)
Apr 27, 2022	25.61	26.62	25.14	26.30	4,492,911	+0.66(+2.59%)
Apr 26, 2022	25.12	26.47	24.76	25.64	5,017,152	+0.86(+3.45%)
Apr 25, 2022	24.60	25.20	23.34	24.78	4,870,780	-0.84(-3.27%)
Apr 22, 2022	26.25	27.21	25.53	25.62	4,467,637	-0.74(-2.81%)
Apr 21, 2022	28.47	28.90	25.78	26.36	4,200,722	-1.52(-5.45%)
Apr 20, 2022	28.43	28.98	27.75	27.88	4,552,656	-0.48(-1.70%)
Apr 19, 2022	28.08	28.83	27.86	28.36	3,859,197	-0.30(-1.04%)
Apr 18, 2022	27.36	28.68	26.74	28.66	4,087,311	+2.39(+9.08%)
Apr 14, 2022	25.54	26.63	25.41	26.27	2,711,933	+0.52(+2.02%)
Apr 13, 2022	24.83	25.92	24.45	25.76	1,559,805	+1.35(+5.52%)
Apr 12, 2022	24.90	25.74	24.24	24.41	2,513,030	+0.16(+0.67%)
Apr 11, 2022	24.48	25.09	24.07	24.25	2,137,441	-0.98(-3.89%)
Apr 08, 2022	25.13	25.51	24.62	25.23	2,795,662	+0.36(+1.43%)
Apr 07, 2022	25.82	26.27	23.86	24.87	3,573,471	-0.40(-1.60%)
Apr 06, 2022	24.60	25.82	24.22	25.27	4,728,552	+0.79(+3.22%)
Apr 05, 2022	24.58	25.67	24.45	24.49	4,591,158	+0.47(+1.96%)
Apr 04, 2022	24.08	24.52	23.30	24.01	2,068,980	+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.