TipRanks
Go Ultimate55% OFF

PBF Energy (PEN) Historical Prices

DE:PEN historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202667.9468.7667.9468.7668.76+2.63%00.00
Oct 29, 202666.7668.3466.7667.0067.00+1.76%2132.20
Oct 28, 202666.3666.9664.7265.8465.84-1.32%5105.54
Oct 27, 202672.1272.1266.7266.7266.72-8.33%00.00
Oct 26, 202668.0272.7866.5272.7872.78+5.08%8319.37
Oct 23, 202670.7271.7669.2669.2669.26-0.80%70.08
Oct 22, 202673.3073.6469.8269.8269.82-5.73%700.78
Oct 21, 202674.2274.2274.0674.0674.06+1.04%00.00
Oct 20, 202672.7673.3072.2073.3073.30-0.84%3353.97
Oct 19, 202674.9474.9473.9273.9273.92-2.30%00.00
Oct 16, 202677.1877.4475.6675.6675.66-2.10%00.00
Oct 15, 202679.8679.9277.2877.2877.28-3.57%40.05
Oct 14, 202681.3482.9080.1480.1480.14+0.05%3404.07
Oct 13, 202676.2880.1076.2680.1080.10+5.01%150.18
Oct 12, 202675.1476.5275.1476.2876.28-2.38%00.00
Oct 09, 202677.8680.1677.8678.1478.14+0.70%2863.40
Oct 08, 202675.8877.6075.6077.6077.60+3.33%1932.38
Oct 07, 202673.7276.0273.7275.1075.10+3.96%1571.99
Oct 06, 202674.7074.7072.2472.2472.24-3.09%1051.36
Oct 05, 202671.7674.5471.7674.5474.54+6.39%00.00
Oct 02, 202673.1873.1870.0670.0670.06-3.13%00.00
Oct 01, 202667.5872.3267.5872.3272.32+4.15%00.00
Sep 30, 202666.4669.4466.0069.4469.44+5.40%5297.70
Sep 29, 202665.7265.8864.1065.8865.88+0.58%200.28
Sep 28, 202665.6066.4865.5065.5065.50+4.23%00.00
Sep 25, 202662.6662.8461.9262.8462.84-1.10%00.00
Sep 24, 202661.6863.5461.6863.5463.54+2.72%00.00
Sep 23, 202662.6664.2061.8661.8661.86-3.10%2864.21
Sep 22, 202664.0064.0061.2063.8463.84-3.07%5028.37
Sep 21, 202667.0267.0265.8665.8665.86-2.72%2003.52
Sep 18, 202666.6467.8466.6467.7067.70+1.11%751.35
Sep 17, 202666.0266.9665.9466.9666.96+3.14%00.00
Sep 16, 202664.6464.9264.4864.9264.92+1.53%00.00
Sep 15, 202661.3463.9460.8463.9463.94+1.27%1001.70
Sep 14, 202669.3069.3063.1463.1463.14-8.73%2494.54
Sep 11, 202666.6069.1866.0069.1869.18+2.64%1001.88
Sep 10, 202666.0467.4066.0467.4067.40+1.78%110.20
Sep 09, 202666.2466.6666.2266.2266.22+0.30%30.05
Sep 08, 202664.7666.0264.7666.0266.02+1.10%350.64
Sep 07, 202663.7065.3063.4265.3065.30+1.43%250.46
Sep 04, 202665.8065.8063.0064.3864.38+0.47%1653.19
Sep 03, 202664.0864.0864.0864.0864.08-1.14%00.00
Sep 02, 202665.2265.2264.8264.8264.82-0.22%250.46
Sep 01, 202662.3864.9662.3464.9664.96+7.09%551.03
Aug 31, 202660.6660.6660.6660.6660.66-1.11%00.00
Aug 28, 202661.3461.3461.3461.3461.34+4.50%00.00
Aug 27, 202658.7058.7058.7058.7058.70+0.17%00.00
Aug 26, 202657.3258.6057.3258.6058.60+0.24%1041.96
Aug 25, 202658.4658.4658.4658.4658.46-2.04%00.00
Aug 24, 202659.6859.6859.6859.6859.68-4.27%00.00