ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

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

PEN PBF Energy Inc

29.00
0.27 (0.94%)
11:12:59 - Realtime Data

PEN Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2025 28.20 -0.56 -1.95% 28.35 28.51 28.20 168
Jan 24 2025 28.76 0.12 0.42% 28.81 28.81 28.76 11
Jan 23 2025 28.64 -0.19 -0.66% 28.32 28.64 28.32 22
Jan 22 2025 28.83 -0.53 -1.81% 29.36 29.37 28.74 466
Jan 21 2025 29.36 -1.03 -3.39% 30.57 30.57 29.34 156
Jan 20 2025 30.39 0.23 0.76% 29.89 30.39 29.86 496
Jan 17 2025 30.16 0.00 0.00% 30.16 30.16 30.16 0.00
Jan 16 2025 30.16 -0.37 -1.21% 30.20 30.20 30.16 2,144
Jan 15 2025 30.53 2.60 9.31% 29.09 30.53 29.00 900
Jan 14 2025 27.93 -0.57 -2.00% 28.95 28.98 27.71 372
Jan 13 2025 28.50 1.38 5.09% 27.49 28.50 27.10 781
Jan 10 2025 27.12 1.11 4.27% 26.07 27.36 26.01 618
Jan 09 2025 26.01 -0.16 -0.61% 26.01 26.01 26.01 15
Jan 08 2025 26.17 0.42 1.63% 26.00 26.17 25.87 598
Jan 07 2025 25.75 -0.08 -0.31% 25.89 25.90 25.52 718
Jan 06 2025 25.83 -0.16 -0.62% 25.99 26.47 25.83 276
Jan 03 2025 25.99 -0.39 -1.48% 26.00 26.00 25.82 1,347
Jan 02 2025 26.38 2.03 8.34% 25.54 26.38 25.54 909
Dec 30 2024 24.35 -0.25 -1.02% 24.34 24.35 24.13 277
Dec 27 2024 24.60 0.49 2.03% 24.45 24.81 24.41 888
Dec 23 2024 24.11 0.27 1.13% 23.84 24.28 23.84 922
Dec 20 2024 23.84 -0.74 -3.01% 24.32 24.32 23.84 345
Dec 19 2024 24.58 -1.97 -7.42% 25.42 25.44 24.58 576
Dec 18 2024 26.55 0.12 0.45% 26.46 26.55 26.14 1,342
Dec 17 2024 26.43 -0.12 -0.45% 26.66 26.66 26.15 793
Dec 16 2024 26.55 -1.45 -5.18% 28.06 28.07 26.46 1,168
Dec 13 2024 28.00 -0.10 -0.36% 28.20 28.45 28.00 388
Dec 12 2024 28.10 -1.37 -4.65% 29.42 29.42 28.10 417
Dec 11 2024 29.47 0.54 1.87% 28.92 29.47 28.79 988
Dec 10 2024 28.93 -0.12 -0.41% 29.67 29.67 28.93 89
Dec 09 2024 29.05 0.35 1.22% 28.85 29.22 28.82 1,809
Dec 06 2024 28.70 -1.23 -4.11% 28.89 29.27 28.70 2,833
Dec 05 2024 29.93 0.68 2.32% 29.93 29.93 29.76 544
Dec 04 2024 29.25 -1.35 -4.41% 30.62 30.77 29.25 409
Dec 03 2024 30.60 -0.15 -0.49% 31.10 31.10 30.60 72
Dec 02 2024 30.75 1.15 3.89% 30.06 30.75 29.75 684
Nov 29 2024 29.60 -0.20 -0.67% 30.17 30.21 29.40 521
Nov 28 2024 29.80 0.00 0.00% 29.80 29.80 29.80 0.00
Nov 27 2024 29.80 -0.14 -0.47% 29.75 29.80 29.75 233
Nov 26 2024 29.94 -0.56 -1.84% 30.28 30.28 29.94 355
Nov 25 2024 30.50 -0.40 -1.29% 30.92 31.02 30.50 469
Nov 22 2024 30.90 0.00 0.00% 30.89 31.00 30.89 220
Nov 21 2024 30.90 0.87 2.90% 30.25 30.92 30.09 198
Nov 20 2024 30.03 0.23 0.77% 30.18 30.18 29.74 62
Nov 19 2024 29.80 0.50 1.71% 29.93 30.00 29.63 146
Nov 18 2024 29.30 -0.03 -0.10% 29.60 29.68 29.00 542
Nov 15 2024 29.33 0.44 1.52% 29.56 30.14 29.12 543
Nov 14 2024 28.89 0.79 2.81% 28.55 29.20 28.55 299
Nov 13 2024 28.10 -0.36 -1.26% 28.10 28.10 28.10 20
Nov 12 2024 28.46 -0.53 -1.83% 28.76 28.88 28.46 47
Nov 11 2024 28.99 0.74 2.62% 29.25 29.25 28.71 236
Nov 08 2024 28.25 0.47 1.69% 28.25 28.25 28.25 100
Nov 07 2024 27.78 -1.40 -4.80% 28.91 28.91 27.78 559
Nov 06 2024 29.18 2.74 10.36% 27.51 29.18 27.51 311
Nov 05 2024 26.44 -0.06 -0.23% 26.44 26.44 26.44 20
Nov 04 2024 26.50 0.59 2.28% 25.59 26.50 25.59 1,116
Nov 01 2024 25.91 -0.03 -0.12% 26.43 26.47 25.91 338
Oct 31 2024 25.94 -0.96 -3.57% 26.73 27.00 25.94 1,023
Oct 30 2024 26.90 -0.11 -0.41% 26.95 26.95 26.70 141

Your Recent History

Delayed Upgrade Clock