Indicators

PBF Energy Inc (NY: PBF )

31.58 -0.05 (-0.16%)

Streaming Delayed Price Updated: 2:03 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	53.91	53.99	51.90	52.32	2,516,094	-1.64(-3.04%)
Sep 28, 2023	53.03	54.61	52.88	53.96	2,650,368	+0.93(+1.75%)
Sep 27, 2023	52.54	53.58	52.15	53.03	2,102,668	+1.04(+1.99%)
Sep 26, 2023	51.88	53.29	51.81	52.00	2,216,242	-0.87(-1.65%)
Sep 25, 2023	51.93	52.97	52.49	52.86	1,880,190	+0.86(+1.65%)
Sep 22, 2023	53.18	54.00	51.81	52.00	2,550,826	-0.73(-1.39%)
Sep 21, 2023	53.16	55.10	52.47	52.74	2,841,346	+1.04(+2.00%)
Sep 20, 2023	51.52	52.91	51.49	51.70	1,785,687	-0.15(-0.28%)
Sep 19, 2023	53.41	53.58	51.18	51.85	2,336,627	-1.21(-2.28%)
Sep 18, 2023	53.53	54.59	52.32	53.06	2,763,651	+0.40(+0.76%)
Sep 15, 2023	53.11	53.23	51.88	52.66	4,140,116	-0.92(-1.71%)
Sep 14, 2023	53.52	53.84	53.09	53.58	2,146,904	+0.74(+1.41%)
Sep 13, 2023	53.53	53.53	51.87	52.84	2,427,158	-0.43(-0.81%)
Sep 12, 2023	52.78	53.86	52.11	53.27	2,470,218	+0.47(+0.89%)
Sep 11, 2023	52.86	54.17	52.38	52.80	4,349,489	-0.07(-0.13%)
Sep 08, 2023	50.79	53.65	50.72	52.86	4,410,933	+2.83(+5.67%)
Sep 07, 2023	48.44	50.06	47.97	50.03	2,929,052	+1.72(+3.56%)
Sep 06, 2023	47.89	48.77	47.82	48.31	1,777,420	+0.22(+0.45%)
Sep 05, 2023	48.30	48.92	47.88	48.10	1,669,353	+0.10(+0.20%)

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.