PBF Energy Inc Historical Data - PEN | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
PBF Energy Inc (PEN)
PBF Energy Inc (PEN) Historical

PBF Energy Inc (PEN)

30.42

1.57

(5.44%)

Closed 16 January 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	4.42	17	26	30.53	25.87	477	27.4532005	DE
4	3.96	14.9659863946	26.46	30.53	23.84	666	25.93009916	DE
12	-0.37	-1.20168886002	30.79	31.1	23.84	554	27.59816051	DE
26	-7.32	-19.3958664547	37.74	38.46	23.84	643	30.0452957	DE
52	-8.96	-22.7526663281	39.38	58	23.84	538	35.8856118	DE
156	-13.26	-30.3571428571	43.68	58	23.84	538	37.86263308	DE
260	-13.26	-30.3571428571	43.68	58	23.84	538	37.86263308	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1736976420	30.53	2.6	9.31	29.09	30.53	29	900
1736890020	27.93	-0.57	-2.00	28.95	28.98	27.71	372
1736803620	28.5	1.38	5.09	27.49	28.5	27.1	781
1736544420	27.12	1.11	4.27	26.07	27.36	26.01	618
1736458020	26.01	-0.16	-0.61	26.01	26.01	26.01	15
1736371620	26.17	0.42	1.63	26	26.17	25.87	598
1736285220	25.75	-0.08	-0.31	25.89	25.9	25.52	718
1736198820	25.83	-0.16	-0.62	25.99	26.47	25.83	276
1735939620	25.99	-0.39	-1.48	26	26	25.82	1347
1735853220	26.38	2.03	8.34	25.54	26.38	25.54	909
1735594020	24.35	-0.25	-1.02	24.34	24.35	24.13	277
1735334820	24.6	0.49	2.03	24.45	24.81	24.41	888
1734989220	24.11	0.27	1.13	23.84	24.28	23.84	922
1734730020	23.84	-0.74	-3.01	24.32	24.32	23.84	345
1734643620	24.58	-1.97	-7.42	25.42	25.44	24.58	576
1734557220	26.55	0.12	0.45	26.46	26.55	26.14	1342
1734470820	26.43	-0.12	-0.45	26.66	26.66	26.15	793
1734384420	26.55	-1.45	-5.18	28.06	28.07	26.46	1168
1734125220	28	-0.1	-0.36	28.2	28.45	28	388
1734038820	28.1	-1.37	-4.65	29.42	29.42	28.1	417
1733952420	29.47	0.54	1.87	28.92	29.47	28.79	988
1733866020	28.93	-0.12	-0.41	29.67	29.67	28.93	89
1733779620	29.05	0.35	1.22	28.85	29.22	28.82	1809
1733520420	28.7	-1.23	-4.11	28.89	29.27	28.7	2833
1733434020	29.93	0.68	2.32	29.93	29.93	29.76	544
1733347620	29.25	-1.35	-4.41	30.62	30.77	29.25	409
1733261220	30.6	-0.15	-0.49	31.1	31.1	30.6	72
1733174820	30.75	1.15	3.89	30.06	30.75	29.75	684
1732915620	29.6	-0.2	-0.67	30.17	30.21	29.4	521
1732829220	29.8	0	0.00	29.8	29.8	29.8	0
1732742820	29.8	-0.14	-0.47	29.75	29.8	29.75	233
1732656420	29.94	-0.56	-1.84	30.28	30.28	29.94	355
1732570020	30.5	-0.4	-1.29	30.92	31.02	30.5	469
1732310820	30.9	0	0.00	30.89	31	30.89	220
1732224420	30.9	0.87	2.90	30.25	30.92	30.09	198
1732138020	30.03	0.23	0.77	30.18	30.18	29.74	62
1732051620	29.8	0.5	1.71	29.93	30	29.63	146
1731965220	29.3	-0.03	-0.10	29.6	29.68	29	542
1731705960	29.33	0.44	1.52	29.56	30.14	29.12	543
1731619560	28.89	0.79	2.81	28.55	29.2	28.55	299
1731533160	28.1	-0.36	-1.26	28.1	28.1	28.1	20
1731446820	28.46	-0.53	-1.83	28.76	28.88	28.46	47
1731360420	28.99	0.74	2.62	29.25	29.25	28.71	236
1731101220	28.25	0.47	1.69	28.25	28.25	28.25	100
1731014760	27.78	-1.4	-4.80	28.91	28.91	27.78	559
1730928360	29.18	2.74	10.36	27.51	29.18	27.51	311
1730841960	26.44	-0.06	-0.23	26.44	26.44	26.44	20
1730755560	26.5	0.59	2.28	25.59	26.5	25.59	1116
1730496360	25.91	-0.03	-0.12	26.43	26.47	25.91	338
1730409960	25.94	-0.96	-3.57	26.73	27	25.94	1023
1730323560	26.9	-0.11	-0.41	26.95	26.95	26.7	141
1730237160	27.01	-2.29	-7.82	29.34	29.34	26.89	835
1730150760	29.3	-0.27	-0.91	29.27	29.3	28.42	400
1729887960	29.57	0	0.00	29.57	29.57	29.57	0
1729801560	29.57	-0.2	-0.67	29.57	29.57	29.57	100
1729715160	29.77	-0.96	-3.12	30.79	30.79	29.77	344
1729628760	30.73	-0.01	-0.03	30.28	30.73	30.28	163
1729542360	30.74	-0.35	-1.13	31	31	30.74	3606
1729283160	31.09	0.7	2.30	30.8	31.09	30.8	350
1729196760	30.39	0.8	2.70	30.05	30.39	30.05	75
1729110360	29.59	0.26	0.89	29.12	29.59	28.69	451

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions