PBF Energy Inc (NY: PBF )

33.93 +0.71 (+2.14%)
Streaming Delayed Price Updated: 1:35 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 14.94 14.95 13.70 14.01 3,517,220 -0.63(-4.32%)
Oct 28, 2021 14.48 15.78 14.30 14.64 3,993,722 +0.55(+3.88%)
Oct 27, 2021 14.61 14.79 13.80 14.09 3,316,721 -0.99(-6.55%)
Oct 26, 2021 15.42 15.08 2,356,369 -0.26(-1.69%)
Oct 25, 2021 15.11 15.51 15.01 15.34 2,469,984 +0.45(+3.03%)
Oct 22, 2021 14.81 14.99 14.19 14.89 2,796,331 +0.14(+0.98%)
Oct 21, 2021 14.71 15.21 14.59 14.74 2,699,073 -0.24(-1.60%)
Oct 20, 2021 14.63 15.07 14.47 14.98 2,826,429 -0.04(-0.26%)
Oct 19, 2021 14.92 15.19 14.75 15.02 2,529,899 +0.26(+1.75%)
Oct 18, 2021 15.31 15.61 14.54 14.76 3,368,562 -0.27(-1.79%)
Oct 15, 2021 15.33 15.58 14.88 15.03 2,734,263 -0.07(-0.44%)
Oct 14, 2021 14.40 15.21 14.40 15.10 4,201,503 +0.93(+6.56%)
Oct 13, 2021 13.86 14.22 13.36 14.17 3,027,607 +0.12(+0.82%)
Oct 12, 2021 13.77 14.31 13.60 14.05 2,694,483 +0.23(+1.66%)
Oct 11, 2021 14.04 14.24 13.72 13.82 3,430,363 +0.17(+1.26%)
Oct 08, 2021 13.88 14.27 13.40 13.65 5,974,445 -0.21(-1.52%)
Oct 07, 2021 13.23 13.94 13.11 13.86 3,650,195 +0.63(+4.78%)
Oct 06, 2021 12.51 13.34 12.12 13.23 5,354,544 +0.47(+3.68%)
Oct 05, 2021 13.99 14.07 12.50 12.76 11,510,805 -1.04(-7.51%)
Oct 04, 2021 13.33 13.81 13.13 13.80 7,791,916 +0.64(+4.88%)
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.