PBF Energy Inc (NY: PBF )

33.42 +0.35 (+1.06%)
Streaming Delayed Price Updated: 3:02 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 6.811 6.811 6.811 4,913,760 +0.10(+1.43%)
Dec 30, 2020 6.504 6.782 6.504 6.715 4,913,760 +0.21(+3.24%)
Dec 29, 2020 6.657 6.791 6.417 6.504 4,621,953 -0.06(-0.88%)
Dec 28, 2020 6.715 7.022 6.532 6.561 3,505,103 -0.04(-0.58%)
Dec 24, 2020 6.907 6.926 6.542 6.600 1,931,613 -0.33(-4.71%)
Dec 23, 2020 6.427 6.964 6.427 6.926 5,699,939 +0.59(+9.39%)
Dec 22, 2020 6.331 6.494 6.264 6.331 3,960,324 +0.01(+0.15%)
Dec 21, 2020 5.947 6.485 5.909 6.321 5,715,692 -0.21(-3.23%)
Dec 18, 2020 6.580 6.705 6.341 6.532 7,278,707 -0.11(-1.59%)
Dec 17, 2020 6.523 6.878 6.245 6.638 6,076,402 +0.17(+2.67%)
Dec 16, 2020 6.983 7.003 6.389 6.465 8,752,262 -0.53(-7.54%)
Dec 15, 2020 7.146 7.252 6.772 6.993 6,006,113 -0.12(-1.75%)
Dec 14, 2020 8.048 8.048 7.118 7.118 8,589,062 -0.73(-9.29%)
Dec 11, 2020 8.259 8.345 7.626 7.847 7,104,821 -0.62(-7.36%)
Dec 10, 2020 7.559 8.509 7.540 8.470 8,505,106 +0.82(+10.79%)
Dec 09, 2020 7.645 7.981 7.367 7.645 7,312,353 +0.24(+3.24%)
Dec 08, 2020 7.444 7.847 7.252 7.405 5,532,035 -0.12(-1.53%)
Dec 07, 2020 7.770 7.895 7.463 7.521 4,279,964 -0.45(-5.66%)
Dec 04, 2020 7.712 8.154 7.674 7.971 5,542,038 +0.52(+6.95%)
Dec 03, 2020 7.626 7.818 7.329 7.453 3,711,693 -0.12(-1.52%)
Dec 02, 2020 6.916 7.616 6.849 7.568 5,483,989 +0.59(+8.53%)
Dec 01, 2020 7.233 7.578 6.955 6.974 4,393,771 +0.01(+0.14%)
Nov 30, 2020 7.434 7.530 6.955 6.964 4,346,890 -0.62(-8.22%)
Nov 27, 2020 7.559 7.736 7.511 7.588 1,740,943 -0.06(-0.75%)
Nov 25, 2020 7.463 7.818 7.301 7.645 3,804,117 -0.02(-0.25%)
Nov 24, 2020 8.288 8.336 7.530 7.664 6,335,554 -0.17(-2.20%)
Nov 23, 2020 7.050 7.847 7.041 7.837 6,153,943 +0.98(+14.27%)
Nov 20, 2020 7.060 7.175 6.782 6.859 3,571,436 +0.08(+1.13%)
Nov 19, 2020 6.245 7.098 6.245 6.782 4,212,818 +0.00(+0.00%)
Nov 18, 2020 7.329 7.444 6.763 6.782 5,406,788 -0.35(-4.97%)
Nov 17, 2020 6.744 7.137 6.485 7.137 4,912,213 +0.18(+2.62%)
Nov 16, 2020 6.619 7.003 6.369 6.955 5,859,367 +0.73(+11.71%)
Nov 13, 2020 5.842 6.369 5.832 6.226 6,008,861 +0.42(+7.27%)
Nov 12, 2020 5.928 6.120 5.688 5.803 3,981,294 -0.28(-4.57%)
Nov 11, 2020 6.408 6.523 5.890 6.082 6,601,150 -0.26(-4.08%)
Nov 10, 2020 6.590 6.619 5.986 6.341 7,105,662 -0.11(-1.64%)
Nov 09, 2020 5.746 6.696 5.727 6.446 15,343,260 +1.62(+33.60%)
Nov 06, 2020 5.046 5.180 4.710 4.825 5,492,311 -0.28(-5.45%)
Nov 05, 2020 4.969 5.218 4.902 5.103 6,302,039 +0.11(+2.11%)
Nov 04, 2020 4.873 5.026 4.652 4.998 5,887,887 +0.14(+2.96%)
Nov 03, 2020 4.979 5.142 4.787 4.854 6,567,684 -0.02(-0.39%)
Nov 02, 2020 4.624 4.873 4.499 4.873 5,894,855 +0.39(+8.78%)
Oct 30, 2020 4.163 4.489 4.154 4.480 5,976,439 +0.25(+5.90%)
Oct 29, 2020 3.933 4.461 3.895 4.230 8,210,670 +0.13(+3.28%)
Oct 28, 2020 4.326 4.365 4.067 4.096 9,690,000 -0.35(-7.97%)
Oct 27, 2020 4.911 4.998 4.432 4.451 10,507,578 -0.45(-9.20%)
Oct 26, 2020 5.132 5.170 4.835 4.902 5,746,107 -0.35(-6.58%)
Oct 23, 2020 5.238 5.535 5.132 5.247 4,938,128 +0.04(+0.74%)
Oct 22, 2020 5.103 5.238 4.700 5.209 8,039,605 +0.06(+1.12%)
Oct 21, 2020 5.247 5.333 5.142 5.151 3,918,816 -0.24(-4.45%)
Oct 20, 2020 5.218 5.468 5.194 5.391 3,824,559 +0.23(+4.46%)
Oct 19, 2020 5.190 5.266 5.007 5.161 5,198,032 -0.03(-0.55%)
Oct 16, 2020 5.468 5.544 5.180 5.190 5,996,872 -0.35(-6.24%)
Oct 15, 2020 5.324 5.554 5.103 5.535 5,406,152 +0.09(+1.58%)
Oct 14, 2020 5.497 5.727 5.420 5.449 5,195,897 -0.02(-0.35%)
Oct 13, 2020 5.842 5.847 5.458 5.468 5,655,504 -0.46(-7.77%)
Oct 12, 2020 5.871 5.947 5.727 5.928 3,077,817 +0.01(+0.16%)
Oct 09, 2020 6.331 6.350 5.861 5.919 4,543,132 -0.33(-5.22%)
Oct 08, 2020 5.986 6.254 5.880 6.245 3,575,507 +0.29(+4.83%)
Oct 07, 2020 5.851 5.986 5.741 5.957 4,805,788 +0.13(+2.31%)
Oct 06, 2020 6.101 6.283 5.803 5.823 4,387,365 -0.15(-2.57%)
Oct 05, 2020 5.890 6.101 5.842 5.976 4,976,438 +0.24(+4.18%)
Oct 02, 2020 5.151 5.813 5.151 5.736 10,257,909 +0.38(+7.17%)
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.