PBF Energy Inc (NY: PBF )

12.88 USD +0.44 (+3.54%)
Streaming Delayed Price Updated: 1:54 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 14.79 14.99 12.89 14.20 7,050,200 -0.65(-4.38%)
Feb 25, 2021 15.30 15.65 14.60 14.85 7,153,235 -0.48(-3.13%)
Feb 24, 2021 14.73 15.49 14.32 15.33 5,701,653 +0.74(+5.07%)
Feb 23, 2021 14.20 14.80 13.21 14.59 5,943,966 +0.36(+2.53%)
Feb 22, 2021 13.58 14.75 13.33 14.23 6,892,860 +0.71(+5.25%)
Feb 19, 2021 11.99 13.64 11.90 13.52 7,391,700 +1.72(+14.58%)
Feb 18, 2021 11.80 11.98 11.15 11.80 5,272,134 -0.09(-0.76%)
Feb 17, 2021 11.63 11.91 11.27 11.89 4,607,950 +0.28(+2.41%)
Feb 16, 2021 11.07 11.84 10.90 11.61 8,832,543 +1.06(+10.05%)
Feb 12, 2021 9.700 10.63 9.620 10.55 7,846,000 +0.80(+8.21%)
Feb 11, 2021 9.170 10.63 9.090 9.750 10,648,041 +0.21(+2.20%)
Feb 10, 2021 9.500 9.730 9.050 9.540 8,033,641 +0.11(+1.17%)
Feb 09, 2021 10.23 10.29 9.400 9.430 8,467,623 -0.92(-8.89%)
Feb 08, 2021 9.750 10.53 9.650 10.35 6,003,126 +0.90(+9.52%)
Feb 05, 2021 9.550 9.830 9.270 9.450 3,853,600 +0.04(+0.43%)
Feb 04, 2021 9.600 9.800 9.090 9.410 4,190,321 +0.02(+0.21%)
Feb 03, 2021 8.680 9.570 8.680 9.390 5,348,241 +0.77(+8.93%)
Feb 02, 2021 8.700 9.350 8.480 8.620 6,011,436 +0.11(+1.29%)
Feb 01, 2021 8.850 8.850 8.190 8.510 6,327,295 +0.04(+0.47%)
Jan 29, 2021 9.700 10.30 8.340 8.470 9,641,900 -1.03(-10.84%)
Jan 28, 2021 11.14 12.04 9.080 9.500 13,309,361 -1.53(-13.87%)
Jan 27, 2021 8.110 13.64 8.070 11.03 26,973,984 +2.74(+33.05%)
Jan 26, 2021 8.630 8.880 8.220 8.290 6,423,896 -0.22(-2.59%)
Jan 25, 2021 8.100 8.525 7.800 8.510 6,481,426 +0.23(+2.78%)
Jan 22, 2021 7.930 8.295 7.890 8.280 3,522,600 -0.01(-0.12%)
Jan 21, 2021 8.530 8.640 7.865 8.290 6,761,961 -0.25(-2.93%)
Jan 20, 2021 8.700 8.860 8.140 8.540 5,316,004 -0.07(-0.81%)
Jan 19, 2021 8.310 8.690 8.210 8.610 5,724,820 +0.61(+7.62%)
Jan 15, 2021 8.140 8.460 7.770 8.000 6,825,500 -0.31(-3.73%)
Jan 14, 2021 7.440 8.320 7.390 8.310 10,238,732 +1.04(+14.31%)
Jan 13, 2021 7.540 7.820 7.230 7.270 4,432,580 -0.30(-3.96%)
Jan 12, 2021 6.940 7.570 6.720 7.570 7,725,086 +0.70(+10.19%)
Jan 11, 2021 6.390 7.000 6.230 6.870 6,737,273 +0.29(+4.41%)
Jan 08, 2021 7.080 7.080 6.500 6.580 8,209,300 -0.41(-5.87%)
Jan 07, 2021 7.210 7.340 6.920 6.990 5,505,005 -0.19(-2.65%)
Jan 06, 2021 7.210 7.460 6.830 7.180 10,230,437 -0.11(-1.51%)
Jan 05, 2021 6.870 7.610 6.870 7.290 7,736,843 +0.45(+6.58%)
Jan 04, 2021 7.190 7.380 6.700 6.840 5,766,505 -0.26(-3.66%)
Dec 31, 2020 7.100 7.100 7.100 4,713,525 +0.10(+1.43%)
Dec 30, 2020 6.780 7.070 6.780 7.000 4,713,525 +0.22(+3.24%)
Dec 29, 2020 6.940 7.080 6.690 6.780 4,433,609 -0.06(-0.88%)
Dec 28, 2020 7.000 7.320 6.810 6.840 3,362,271 -0.04(-0.58%)
Dec 24, 2020 7.200 7.220 6.820 6.880 1,852,900 -0.34(-4.71%)
Dec 23, 2020 6.700 7.260 6.700 7.220 5,467,667 +0.62(+9.39%)
Dec 22, 2020 6.600 6.770 6.530 6.600 3,798,941 +0.01(+0.15%)
Dec 21, 2020 6.200 6.760 6.160 6.590 5,482,778 -0.22(-3.23%)
Dec 18, 2020 6.860 6.990 6.610 6.810 6,982,100 -0.11(-1.59%)
Dec 17, 2020 6.800 7.170 6.510 6.920 5,828,789 +0.18(+2.67%)
Dec 16, 2020 7.280 7.300 6.660 6.740 8,395,608 -0.55(-7.54%)
Dec 15, 2020 7.450 7.560 7.060 7.290 5,761,364 -0.13(-1.75%)
Dec 14, 2020 8.390 8.390 7.420 7.420 8,239,058 -0.76(-9.29%)
Dec 11, 2020 8.610 8.700 7.950 8.180 6,815,300 -0.65(-7.36%)
Dec 10, 2020 7.880 8.870 7.860 8.830 8,158,523 +0.86(+10.79%)
Dec 09, 2020 7.970 8.320 7.680 7.970 7,014,375 +0.25(+3.24%)
Dec 08, 2020 7.760 8.180 7.560 7.720 5,306,605 -0.12(-1.53%)
Dec 07, 2020 8.100 8.230 7.780 7.840 4,105,556 -0.47(-5.66%)
Dec 04, 2020 8.040 8.500 8.000 8.310 5,316,200 +0.54(+6.95%)
Dec 03, 2020 7.950 8.150 7.640 7.770 3,560,442 -0.12(-1.52%)
Dec 02, 2020 7.210 7.940 7.140 7.890 5,260,517 +0.62(+8.53%)
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.