PBF Energy Inc (NY: PBF )

56.99 +0.91 (+1.62%)
Streaming Delayed Price Updated: 12:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 15.05 15.06 13.81 14.12 3,490,007 -0.64(-4.32%)
Oct 28, 2021 14.59 15.90 14.41 14.75 3,962,822 +0.55(+3.88%)
Oct 27, 2021 14.72 14.91 13.90 14.20 3,291,059 -1.00(-6.55%)
Oct 26, 2021 15.54 15.20 2,338,137 -0.26(-1.69%)
Oct 25, 2021 15.23 15.63 15.13 15.46 2,450,873 +0.45(+3.03%)
Oct 22, 2021 14.93 15.11 14.30 15.00 2,774,696 +0.14(+0.98%)
Oct 21, 2021 14.82 15.33 14.70 14.86 2,678,190 -0.24(-1.60%)
Oct 20, 2021 14.74 15.19 14.58 15.10 2,804,560 -0.04(-0.25%)
Oct 19, 2021 15.03 15.30 14.86 15.14 2,510,325 +0.26(+1.75%)
Oct 18, 2021 15.43 15.73 14.66 14.88 3,342,499 -0.27(-1.79%)
Oct 15, 2021 15.45 15.70 14.99 15.15 2,713,108 -0.07(-0.44%)
Oct 14, 2021 14.51 15.33 14.51 15.22 4,168,996 +0.94(+6.56%)
Oct 13, 2021 13.97 14.33 13.47 14.28 3,004,182 +0.12(+0.82%)
Oct 12, 2021 13.87 14.42 13.71 14.16 2,673,635 +0.23(+1.66%)
Oct 11, 2021 14.15 14.35 13.83 13.93 3,403,822 +0.17(+1.26%)
Oct 08, 2021 13.99 14.39 13.51 13.76 5,928,220 -0.21(-1.52%)
Oct 07, 2021 13.33 14.05 13.22 13.97 3,621,953 +0.64(+4.78%)
Oct 06, 2021 12.61 13.45 12.21 13.33 5,313,116 +0.47(+3.68%)
Oct 05, 2021 14.10 14.18 12.60 12.86 11,421,745 -1.04(-7.51%)
Oct 04, 2021 13.44 13.92 13.24 13.90 7,731,629 +0.65(+4.88%)
Oct 01, 2021 12.63 13.42 12.55 13.26 3,688,482 +0.72(+5.78%)
Sep 30, 2021 12.27 12.68 11.97 12.53 4,679,428 +0.26(+2.13%)
Sep 29, 2021 12.87 12.89 12.09 12.27 6,465,322 -0.50(-3.93%)
Sep 28, 2021 13.77 13.88 12.77 12.77 8,144,096 -0.64(-4.75%)
Sep 27, 2021 12.16 13.66 12.16 13.41 8,603,106 +1.57(+13.31%)
Sep 24, 2021 11.74 12.00 11.47 11.84 5,931,022 -0.17(-1.45%)
Sep 23, 2021 10.98 12.06 10.74 12.01 6,345,404 +1.04(+9.52%)
Sep 22, 2021 10.18 11.36 10.09 10.97 10,820,590 +1.07(+10.84%)
Sep 21, 2021 9.700 9.927 9.294 9.893 4,265,557 +0.41(+4.28%)
Sep 20, 2021 9.661 9.758 9.285 9.487 6,351,416 -0.62(-6.12%)
Sep 17, 2021 9.700 10.13 9.695 10.11 11,628,336 +0.39(+3.98%)
Sep 16, 2021 9.835 9.888 9.555 9.719 4,194,144 -0.15(-1.57%)
Sep 15, 2021 9.652 10.13 9.652 9.874 5,336,962 +0.39(+4.07%)
Sep 14, 2021 10.19 10.25 9.405 9.487 10,191,626 -0.47(-4.75%)
Sep 13, 2021 9.420 10.07 9.352 9.961 4,510,165 +0.71(+7.73%)
Sep 10, 2021 9.420 9.420 8.956 9.246 4,883,050 +0.07(+0.74%)
Sep 09, 2021 9.024 9.381 8.917 9.178 3,342,784 -0.01(-0.11%)
Sep 08, 2021 9.942 10.04 9.169 9.188 2,829,212 -0.64(-6.49%)
Sep 07, 2021 9.217 10.05 9.212 9.826 3,531,922 +0.52(+5.61%)
Sep 03, 2021 9.410 9.666 9.062 9.304 5,992,128 -0.15(-1.63%)
Sep 02, 2021 9.536 9.806 9.376 9.458 2,926,992 +0.10(+1.03%)
Sep 01, 2021 10.05 10.23 9.173 9.362 4,898,541 -0.69(-6.83%)
Aug 31, 2021 9.855 10.28 9.778 10.05 3,259,141 +0.05(+0.48%)
Aug 30, 2021 10.48 10.66 9.884 9.999 3,686,784 -0.54(-5.13%)
Aug 27, 2021 9.835 10.94 9.835 10.54 7,119,066 +1.09(+11.55%)
Aug 26, 2021 9.285 9.545 9.072 9.449 5,022,119 -0.01(-0.10%)
Aug 25, 2021 9.072 9.695 8.937 9.458 3,903,488 +0.29(+3.16%)
Aug 24, 2021 8.840 9.294 8.821 9.169 4,150,265 +0.47(+5.44%)
Aug 23, 2021 8.425 8.850 8.425 8.695 5,708,723 +0.61(+7.53%)
Aug 20, 2021 7.130 8.188 6.995 8.087 11,083,188 +0.90(+12.50%)
Aug 19, 2021 7.517 7.632 7.043 7.188 5,397,716 -0.60(-7.69%)
Aug 18, 2021 8.173 8.309 7.768 7.787 4,026,922 -0.28(-3.47%)
Aug 17, 2021 8.019 8.381 8.019 8.067 3,679,404 -0.13(-1.53%)
Aug 16, 2021 8.425 8.454 8.004 8.193 3,871,801 -0.36(-4.18%)
Aug 13, 2021 8.850 9.072 8.531 8.550 3,060,725 -0.35(-3.91%)
Aug 12, 2021 8.744 9.014 8.695 8.898 3,359,819 -0.17(-1.92%)
Aug 11, 2021 8.879 9.120 8.686 9.072 2,645,137 +0.06(+0.64%)
Aug 10, 2021 8.879 9.062 8.724 9.014 2,519,110 +0.24(+2.75%)
Aug 09, 2021 8.830 8.858 8.521 8.773 2,667,139 -0.24(-2.68%)
Aug 06, 2021 9.371 9.439 8.917 9.014 2,829,505 +0.08(+0.86%)
Aug 05, 2021 8.705 9.333 8.628 8.937 5,295,623 +0.35(+4.05%)
Aug 04, 2021 8.695 9.013 8.541 8.589 3,924,124 -0.44(-4.92%)
Aug 03, 2021 8.734 9.115 8.599 9.033 4,853,755 +0.27(+3.09%)
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.