PBF Energy Inc (NY: PBF )

33.22 +0.15 (+0.45%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 11.51 12.19 11.29 12.02 4,115,344 +0.10(+0.80%)
Nov 29, 2021 12.22 12.57 11.56 11.92 2,640,646 +0.19(+1.64%)
Nov 26, 2021 11.82 11.89 11.13 11.73 3,599,725 -1.35(-10.34%)
Nov 24, 2021 12.76 13.28 12.76 13.08 1,763,245 +0.14(+1.11%)
Nov 23, 2021 12.75 13.36 12.72 12.94 3,141,075 +0.49(+3.93%)
Nov 22, 2021 12.29 12.90 12.16 12.45 3,797,598 +0.20(+1.64%)
Nov 19, 2021 12.62 12.84 12.02 12.25 4,202,487 -1.09(-8.20%)
Nov 18, 2021 13.18 13.87 13.27 13.34 3,689,888 +0.05(+0.36%)
Nov 17, 2021 14.72 14.83 13.16 13.30 3,994,639 -1.64(-10.98%)
Nov 16, 2021 14.78 15.17 14.37 14.94 3,555,446 +0.15(+1.04%)
Nov 15, 2021 14.81 15.18 14.54 14.78 3,071,986 -0.08(-0.52%)
Nov 12, 2021 14.15 15.08 14.01 14.86 3,512,095 +0.55(+3.82%)
Nov 11, 2021 14.39 14.73 14.25 14.31 1,753,836 -0.04(-0.27%)
Nov 10, 2021 14.74 14.23 14.35 2,110,023 -0.71(-4.71%)
Nov 09, 2021 14.71 15.15 14.39 15.06 2,567,955 +0.47(+3.22%)
Nov 08, 2021 14.24 14.75 14.24 14.59 2,990,910 +0.49(+3.47%)
Nov 05, 2021 13.76 14.26 13.61 14.10 3,447,646 +0.64(+4.78%)
Nov 04, 2021 13.98 14.03 13.24 13.46 2,851,096 -0.06(-0.43%)
Nov 03, 2021 13.66 14.21 13.43 13.52 4,266,413 -0.50(-3.56%)
Nov 02, 2021 14.28 14.57 13.65 14.01 4,330,403 -0.59(-4.07%)
Nov 01, 2021 14.37 15.25 14.79 14.61 4,505,161 +0.59(+4.24%)
Oct 29, 2021 14.95 14.95 13.71 14.01 3,515,052 -0.63(-4.32%)
Oct 28, 2021 14.48 15.79 14.31 14.65 3,991,260 +0.55(+3.88%)
Oct 27, 2021 14.62 14.80 13.80 14.10 3,314,677 -0.99(-6.55%)
Oct 26, 2021 15.42 15.09 2,354,916 -0.26(-1.69%)
Oct 25, 2021 15.12 15.52 15.02 15.35 2,468,461 +0.45(+3.03%)
Oct 22, 2021 14.82 15.00 14.20 14.90 2,794,608 +0.14(+0.98%)
Oct 21, 2021 14.71 15.22 14.60 14.75 2,697,409 -0.24(-1.60%)
Oct 20, 2021 14.64 15.08 14.48 14.99 2,824,687 -0.04(-0.25%)
Oct 19, 2021 14.93 15.19 14.76 15.03 2,528,339 +0.26(+1.75%)
Oct 18, 2021 15.32 15.62 14.55 14.77 3,366,486 -0.27(-1.79%)
Oct 15, 2021 15.34 15.59 14.89 15.04 2,732,578 -0.07(-0.44%)
Oct 14, 2021 14.41 15.22 14.41 15.11 4,198,913 +0.93(+6.56%)
Oct 13, 2021 13.87 14.23 13.37 14.18 3,025,740 +0.12(+0.82%)
Oct 12, 2021 13.77 14.32 13.61 14.06 2,692,822 +0.23(+1.66%)
Oct 11, 2021 14.05 14.24 13.73 13.83 3,428,249 +0.17(+1.26%)
Oct 08, 2021 13.89 14.28 13.41 13.66 5,970,762 -0.21(-1.52%)
Oct 07, 2021 13.24 13.95 13.12 13.87 3,647,945 +0.63(+4.78%)
Oct 06, 2021 12.52 13.35 12.12 13.24 5,351,244 +0.47(+3.68%)
Oct 05, 2021 14.00 14.08 12.51 12.77 11,503,710 -1.04(-7.51%)
Oct 04, 2021 13.34 13.82 13.14 13.80 7,787,113 +0.64(+4.88%)
Oct 01, 2021 12.54 13.32 12.46 13.16 3,714,952 +0.72(+5.78%)
Sep 30, 2021 12.18 12.59 11.89 12.44 4,713,009 +0.26(+2.13%)
Sep 29, 2021 12.78 12.80 12.00 12.18 6,511,719 -0.50(-3.93%)
Sep 28, 2021 13.67 13.78 12.68 12.68 8,202,540 -0.63(-4.76%)
Sep 27, 2021 12.08 13.56 12.08 13.31 8,664,844 +1.56(+13.31%)
Sep 24, 2021 11.65 11.91 11.39 11.75 5,973,584 -0.17(-1.45%)
Sep 23, 2021 10.90 11.98 10.67 11.92 6,390,940 +1.04(+9.52%)
Sep 22, 2021 10.11 11.28 10.01 10.89 10,898,241 +1.06(+10.84%)
Sep 21, 2021 9.631 9.856 9.228 9.823 4,296,167 +0.40(+4.28%)
Sep 20, 2021 9.592 9.688 9.218 9.420 6,396,995 -0.61(-6.12%)
Sep 17, 2021 9.631 10.05 9.626 10.03 11,711,784 +0.38(+3.98%)
Sep 16, 2021 9.765 9.818 9.487 9.650 4,224,243 -0.15(-1.57%)
Sep 15, 2021 9.583 10.06 9.583 9.804 5,375,261 +0.38(+4.07%)
Sep 14, 2021 10.12 10.18 9.338 9.420 10,264,764 -0.47(-4.75%)
Sep 13, 2021 9.353 9.995 9.286 9.890 4,542,531 +0.71(+7.73%)
Sep 10, 2021 9.353 9.353 8.892 9.180 4,918,092 +0.07(+0.74%)
Sep 09, 2021 8.959 9.314 8.854 9.113 3,366,773 -0.01(-0.11%)
Sep 08, 2021 9.871 9.967 9.103 9.122 2,849,515 -0.63(-6.49%)
Sep 07, 2021 9.151 9.981 9.146 9.756 3,557,268 +0.52(+5.61%)
Sep 03, 2021 9.343 9.597 8.998 9.238 6,035,129 -0.15(-1.63%)
Sep 02, 2021 9.468 9.736 9.310 9.391 2,947,996 +0.10(+1.03%)
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.