PBF Energy Inc (NY: PBF )

33.22 +0.15 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 12.36 12.69 12.29 12.44 1,495,465 -0.02(-0.15%)
Dec 30, 2021 12.80 13.05 12.45 12.46 1,559,019 -0.29(-2.26%)
Dec 29, 2021 12.38 12.91 12.28 12.75 2,306,628 +0.29(+2.31%)
Dec 28, 2021 12.39 12.78 12.28 12.46 2,199,071 +0.05(+0.39%)
Dec 27, 2021 11.81 12.41 11.50 12.41 1,964,914 +0.59(+4.95%)
Dec 23, 2021 12.19 12.47 11.82 11.83 2,281,371 -0.11(-0.88%)
Dec 22, 2021 12.04 12.25 11.74 11.93 2,439,525 -0.07(-0.56%)
Dec 21, 2021 11.40 12.15 11.38 12.00 4,791,710 +0.89(+8.03%)
Dec 20, 2021 10.43 11.13 10.15 11.11 3,389,098 +0.11(+0.96%)
Dec 17, 2021 10.61 11.03 10.28 11.00 5,210,419 +0.18(+1.68%)
Dec 16, 2021 11.53 11.59 10.75 10.82 2,426,307 -0.45(-4.00%)
Dec 15, 2021 11.18 11.38 10.75 11.27 3,072,824 -0.10(-0.84%)
Dec 14, 2021 11.43 12.08 11.26 11.37 2,349,952 -0.30(-2.55%)
Dec 13, 2021 12.01 12.12 11.56 11.66 2,204,133 -0.60(-4.93%)
Dec 10, 2021 12.23 12.29 11.62 12.27 2,314,231 +0.33(+2.73%)
Dec 09, 2021 12.11 12.22 11.68 11.94 3,084,940 -0.52(-4.16%)
Dec 08, 2021 12.99 13.20 12.43 12.46 3,259,816 -0.45(-3.49%)
Dec 07, 2021 13.17 14.05 12.81 12.91 6,602,336 +0.09(+0.67%)
Dec 06, 2021 12.53 13.16 12.21 12.83 2,273,203 +0.66(+5.44%)
Dec 03, 2021 13.02 13.14 11.97 12.16 5,093,571 -0.44(-3.50%)
Dec 02, 2021 11.56 12.83 11.51 12.60 3,309,096 +0.92(+7.88%)
Dec 01, 2021 12.59 12.78 11.65 11.68 4,642,736 -0.34(-2.79%)
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%)
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.