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 (%)
Nov 30, 2020	7.453	7.550	6.973	6.982	4,335,685	-0.63(-8.22%)
Nov 27, 2020	7.578	7.756	7.530	7.607	1,736,455	-0.06(-0.75%)
Nov 25, 2020	7.482	7.838	7.320	7.665	3,794,311	-0.02(-0.25%)
Nov 24, 2020	8.309	8.357	7.550	7.684	6,319,223	-0.17(-2.20%)
Nov 23, 2020	7.069	7.867	7.059	7.857	6,138,080	+0.98(+14.27%)
Nov 20, 2020	7.078	7.194	6.799	6.876	3,562,229	+0.08(+1.13%)
Nov 19, 2020	6.261	7.117	6.261	6.799	4,201,958	+0.00(+0.00%)
Nov 18, 2020	7.348	7.463	6.780	6.799	5,392,851	-0.36(-4.97%)
Nov 17, 2020	6.761	7.155	6.501	7.155	4,899,551	+0.18(+2.62%)
Nov 16, 2020	6.636	7.021	6.386	6.973	5,844,263	+0.73(+11.71%)
Nov 13, 2020	5.857	6.386	5.847	6.242	5,993,371	+0.42(+7.27%)
Nov 12, 2020	5.943	6.136	5.703	5.818	3,971,032	-0.28(-4.57%)
Nov 11, 2020	6.424	6.540	5.905	6.097	6,584,134	-0.26(-4.08%)
Nov 10, 2020	6.607	6.636	6.001	6.357	7,087,346	-0.11(-1.64%)
Nov 09, 2020	5.761	6.713	5.742	6.463	15,303,710	+1.63(+33.60%)
Nov 06, 2020	5.059	5.193	4.722	4.838	5,478,154	-0.28(-5.45%)
Nov 05, 2020	4.982	5.232	4.914	5.116	6,285,794	+0.11(+2.11%)
Nov 04, 2020	4.886	5.039	4.664	5.011	5,872,710	+0.14(+2.96%)
Nov 03, 2020	4.991	5.155	4.799	4.866	6,550,754	-0.02(-0.39%)

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.