Indicators

PBF Energy Inc (NY: PBF )

49.22 +0.27 (+0.55%)

Streaming Delayed Price Updated: 12:23 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	30.02	30.08	29.56	29.77	647,667	-0.54(-1.79%)
Nov 27, 2019	30.23	30.52	29.87	30.32	942,118	+0.31(+1.05%)
Nov 26, 2019	30.16	30.18	29.74	30.00	1,390,525	-0.13(-0.44%)
Nov 25, 2019	30.21	30.81	29.98	30.14	1,094,739	+0.05(+0.16%)
Nov 22, 2019	30.12	30.61	30.03	30.09	1,115,572	+0.17(+0.57%)
Nov 21, 2019	29.45	30.35	29.33	29.92	1,602,891	+0.65(+2.21%)
Nov 20, 2019	29.70	29.96	28.30	29.27	2,844,211	-1.11(-3.66%)
Nov 19, 2019	31.22	31.32	29.92	30.38	3,279,101	-0.96(-3.07%)
Nov 18, 2019	31.82	32.02	31.15	31.34	1,525,336	-0.49(-1.52%)
Nov 15, 2019	32.03	32.34	31.71	31.83	1,109,580	-0.17(-0.53%)
Nov 14, 2019	31.55	32.01	31.30	32.00	949,762	+0.64(+2.03%)
Nov 13, 2019	31.18	31.73	30.91	31.36	1,674,373	+0.25(+0.80%)
Nov 12, 2019	30.97	31.65	30.85	31.12	1,519,010	+0.30(+0.98%)
Nov 11, 2019	30.50	30.95	30.41	30.81	1,180,302	-0.11(-0.37%)
Nov 08, 2019	30.34	30.98	30.04	30.93	1,065,970	+0.41(+1.36%)
Nov 07, 2019	30.95	31.17	30.16	30.51	1,758,958	+0.04(+0.12%)
Nov 06, 2019	31.00	31.30	30.29	30.47	1,690,942	-0.96(-3.06%)
Nov 05, 2019	31.80	32.11	30.85	31.44	2,729,299	-0.22(-0.68%)
Nov 04, 2019	32.54	32.91	31.50	31.65	2,255,529	-0.57(-1.76%)

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.