PBF Energy Inc (NY: PBF )

57.57 +1.49 (+2.66%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 11.59 12.28 11.37 12.11 4,086,022 +0.10(+0.81%)
Nov 29, 2021 12.31 12.66 11.64 12.01 2,621,831 +0.19(+1.64%)
Nov 26, 2021 11.90 11.98 11.21 11.82 3,574,077 -1.36(-10.34%)
Nov 24, 2021 12.85 13.37 12.85 13.18 1,750,681 +0.15(+1.11%)
Nov 23, 2021 12.84 13.46 12.81 13.03 3,118,695 +0.49(+3.93%)
Nov 22, 2021 12.38 12.99 12.25 12.54 3,770,539 +0.20(+1.64%)
Nov 19, 2021 12.71 12.94 12.11 12.34 4,172,544 -1.10(-8.20%)
Nov 18, 2021 13.27 13.97 13.37 13.44 3,663,598 +0.05(+0.36%)
Nov 17, 2021 14.83 14.94 13.26 13.39 3,966,177 -1.65(-10.98%)
Nov 16, 2021 14.89 15.27 14.47 15.04 3,530,113 +0.15(+1.04%)
Nov 15, 2021 14.92 15.29 14.65 14.89 3,050,098 -0.08(-0.52%)
Nov 12, 2021 14.25 15.19 14.11 14.97 3,487,071 +0.55(+3.82%)
Nov 11, 2021 14.49 14.84 14.36 14.41 1,741,340 -0.04(-0.27%)
Nov 10, 2021 14.85 14.33 14.45 2,094,989 -0.71(-4.71%)
Nov 09, 2021 14.82 15.26 14.49 15.17 2,549,658 +0.47(+3.22%)
Nov 08, 2021 14.34 14.86 14.34 14.69 2,969,600 +0.49(+3.47%)
Nov 05, 2021 13.85 14.37 13.71 14.20 3,423,081 +0.65(+4.78%)
Nov 04, 2021 14.08 14.13 13.33 13.55 2,830,781 -0.06(-0.43%)
Nov 03, 2021 13.76 14.31 13.53 13.61 4,236,014 -0.50(-3.56%)
Nov 02, 2021 14.39 14.68 13.74 14.12 4,299,548 -0.60(-4.07%)
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.