PBF Energy Inc (NY: PBF )

33.38 +0.31 (+0.94%)
Streaming Delayed Price Updated: 3:31 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 13.53 14.31 13.42 13.59 3,198,531 -0.23(-1.66%)
Apr 29, 2021 14.18 14.81 13.64 13.82 4,237,333 +0.12(+0.84%)
Apr 28, 2021 12.97 13.86 12.64 13.71 4,125,601 +0.85(+6.64%)
Apr 27, 2021 12.72 12.91 12.33 12.86 2,292,894 +0.12(+0.90%)
Apr 26, 2021 12.44 12.77 12.22 12.74 1,683,722 +0.36(+2.94%)
Apr 23, 2021 12.13 12.56 12.05 12.38 2,131,311 +0.31(+2.54%)
Apr 22, 2021 12.48 12.69 11.97 12.07 1,987,015 -0.38(-3.08%)
Apr 21, 2021 11.71 12.54 11.56 12.45 2,490,024 +0.53(+4.42%)
Apr 20, 2021 12.69 12.79 11.52 11.93 4,206,663 -0.98(-7.58%)
Apr 19, 2021 13.23 13.50 12.72 12.90 2,396,794 -0.40(-3.03%)
Apr 16, 2021 13.59 14.00 13.21 13.31 1,662,635 -0.13(-1.00%)
Apr 15, 2021 13.56 13.79 13.05 13.44 2,046,835 -0.25(-1.82%)
Apr 14, 2021 12.99 14.27 12.99 13.69 3,628,320 +0.91(+7.13%)
Apr 13, 2021 12.44 12.84 12.31 12.78 2,593,428 +0.08(+0.60%)
Apr 12, 2021 13.47 13.99 12.63 12.70 3,056,791 -0.45(-3.43%)
Apr 09, 2021 13.62 13.76 13.10 13.15 1,880,544 -0.38(-2.83%)
Apr 08, 2021 13.81 13.87 13.18 13.54 2,587,379 -0.58(-4.08%)
Apr 07, 2021 14.45 14.49 13.71 14.11 2,199,742 -0.18(-1.27%)
Apr 06, 2021 14.55 15.32 14.17 14.29 2,332,624 -0.15(-1.06%)
Apr 05, 2021 14.81 14.94 14.17 14.45 3,062,564 -0.50(-3.34%)
Apr 01, 2021 13.70 14.99 13.62 14.95 2,826,031 +1.38(+10.18%)
Mar 31, 2021 13.44 13.92 13.24 13.56 2,958,459 +0.02(+0.14%)
Mar 30, 2021 13.33 13.96 13.31 13.55 1,909,910 +0.12(+0.86%)
Mar 29, 2021 13.34 13.98 13.24 13.43 2,175,269 -0.32(-2.30%)
Mar 26, 2021 14.16 14.43 13.40 13.75 3,525,029 -0.09(-0.62%)
Mar 25, 2021 12.44 13.85 12.12 13.83 5,646,015 +0.95(+7.37%)
Mar 24, 2021 13.43 13.85 12.87 12.88 3,858,155 -0.04(-0.30%)
Mar 23, 2021 12.92 13.62 12.55 12.92 4,243,788 -0.83(-6.06%)
Mar 22, 2021 13.90 13.92 13.33 13.76 3,339,867 -0.35(-2.45%)
Mar 19, 2021 13.82 14.63 13.46 14.10 6,356,798 +0.33(+2.37%)
Mar 18, 2021 15.99 16.05 13.64 13.78 6,594,642 -2.30(-14.31%)
Mar 17, 2021 16.46 16.74 15.70 16.08 4,538,824 -0.46(-2.78%)
Mar 16, 2021 17.26 17.45 16.39 16.54 3,051,370 -0.95(-5.43%)
Mar 15, 2021 17.81 17.97 16.87 17.49 2,675,611 -0.15(-0.87%)
Mar 12, 2021 17.16 18.00 16.94 17.64 3,482,887 +0.51(+2.97%)
Mar 11, 2021 16.44 17.60 16.27 17.13 5,135,598 +0.90(+5.55%)
Mar 10, 2021 15.25 16.51 15.25 16.23 5,827,676 +1.17(+7.77%)
Mar 09, 2021 16.31 16.54 15.05 15.06 6,544,268 -1.46(-8.82%)
Mar 08, 2021 16.30 16.73 15.42 16.52 5,687,683 +0.48(+2.99%)
Mar 05, 2021 15.83 16.24 14.89 16.04 5,341,942 +0.40(+2.58%)
Mar 04, 2021 15.61 16.29 14.96 15.64 7,840,238 +0.16(+1.05%)
Mar 03, 2021 14.85 16.21 14.84 15.47 6,679,058 +0.95(+6.53%)
Mar 02, 2021 14.14 14.97 14.04 14.52 4,047,353 +0.31(+2.16%)
Mar 01, 2021 14.13 14.48 13.80 14.22 3,999,946 +0.60(+4.44%)
Feb 26, 2021 14.18 14.37 12.36 13.61 7,354,233 -0.62(-4.38%)
Feb 25, 2021 14.67 15.00 14.00 14.24 7,461,711 -0.46(-3.13%)
Feb 24, 2021 14.12 14.85 13.73 14.70 5,947,531 +0.71(+5.07%)
Feb 23, 2021 13.61 14.19 12.66 13.99 6,200,294 +0.35(+2.53%)
Feb 22, 2021 13.02 14.14 12.78 13.64 7,190,108 +0.68(+5.25%)
Feb 19, 2021 11.49 13.08 11.41 12.96 7,710,460 +1.65(+14.58%)
Feb 18, 2021 11.31 11.48 10.69 11.31 5,499,490 -0.09(-0.76%)
Feb 17, 2021 11.15 11.42 10.80 11.40 4,806,663 +0.27(+2.41%)
Feb 16, 2021 10.61 11.35 10.45 11.13 9,213,438 +1.02(+10.05%)
Feb 12, 2021 9.299 10.19 9.222 10.11 8,184,351 +0.77(+8.20%)
Feb 11, 2021 8.791 10.19 8.714 9.347 11,107,228 +0.20(+2.20%)
Feb 10, 2021 9.107 9.328 8.676 9.146 8,380,084 +0.11(+1.17%)
Feb 09, 2021 9.807 9.865 9.011 9.040 8,832,781 -0.88(-8.89%)
Feb 08, 2021 9.347 10.09 9.251 9.922 6,262,005 +0.86(+9.52%)
Feb 05, 2021 9.155 9.424 8.887 9.059 4,019,782 +0.04(+0.43%)
Feb 04, 2021 9.203 9.395 8.714 9.021 4,371,024 +0.02(+0.21%)
Feb 03, 2021 8.321 9.174 8.321 9.002 5,578,879 +0.74(+8.93%)
Feb 02, 2021 8.340 8.963 8.129 8.264 6,270,673 +0.11(+1.29%)
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.