PBF Energy Inc (NY: PBF )

13.72 USD -0.40 (-2.83%)
Official Closing Price Updated: 7:55 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 9.700 10.30 8.340 8.470 9,641,900 -1.03(-10.84%)
Jan 28, 2021 11.14 12.04 9.080 9.500 13,309,361 -1.53(-13.87%)
Jan 27, 2021 8.110 13.64 8.070 11.03 26,973,984 +2.74(+33.05%)
Jan 26, 2021 8.630 8.880 8.220 8.290 6,423,896 -0.22(-2.59%)
Jan 25, 2021 8.100 8.525 7.800 8.510 6,481,324 +0.23(+2.78%)
Jan 22, 2021 7.930 8.295 7.890 8.280 3,522,600 -0.01(-0.12%)
Jan 21, 2021 8.530 8.640 7.865 8.290 6,761,961 -0.25(-2.93%)
Jan 20, 2021 8.700 8.860 8.140 8.540 5,316,004 -0.07(-0.81%)
Jan 19, 2021 8.310 8.690 8.210 8.610 5,724,820 +0.61(+7.62%)
Jan 15, 2021 8.140 8.460 7.770 8.000 6,825,500 -0.31(-3.73%)
Jan 14, 2021 7.440 8.320 7.390 8.310 10,238,732 +1.04(+14.31%)
Jan 13, 2021 7.540 7.820 7.230 7.270 4,432,580 -0.30(-3.96%)
Jan 12, 2021 6.940 7.570 6.720 7.570 7,725,086 +0.70(+10.19%)
Jan 11, 2021 6.390 7.000 6.230 6.870 6,737,273 +0.29(+4.41%)
Jan 08, 2021 7.080 7.080 6.500 6.580 8,209,300 -0.41(-5.87%)
Jan 07, 2021 7.210 7.340 6.920 6.990 5,505,005 -0.19(-2.65%)
Jan 06, 2021 7.210 7.460 6.830 7.180 10,230,437 -0.11(-1.51%)
Jan 05, 2021 6.870 7.610 6.870 7.290 7,736,843 +0.45(+6.58%)
Jan 04, 2021 7.190 7.380 6.700 6.840 5,766,505 -0.26(-3.66%)
Dec 31, 2020 7.100 7.100 7.100 4,713,525 +0.10(+1.43%)
Dec 30, 2020 6.780 7.070 6.780 7.000 4,713,525 +0.22(+3.24%)
Dec 29, 2020 6.940 7.080 6.690 6.780 4,433,609 -0.06(-0.88%)
Dec 28, 2020 7.000 7.320 6.810 6.840 3,362,271 -0.04(-0.58%)
Dec 24, 2020 7.200 7.220 6.820 6.880 1,852,900 -0.34(-4.71%)
Dec 23, 2020 6.700 7.260 6.700 7.220 5,467,667 +0.62(+9.39%)
Dec 22, 2020 6.600 6.770 6.530 6.600 3,798,941 +0.01(+0.15%)
Dec 21, 2020 6.200 6.760 6.160 6.590 5,482,778 -0.22(-3.23%)
Dec 18, 2020 6.860 6.990 6.610 6.810 6,982,100 -0.11(-1.59%)
Dec 17, 2020 6.800 7.170 6.510 6.920 5,828,789 +0.18(+2.67%)
Dec 16, 2020 7.280 7.300 6.660 6.740 8,395,608 -0.55(-7.54%)
Dec 15, 2020 7.450 7.560 7.060 7.290 5,761,364 -0.13(-1.75%)
Dec 14, 2020 8.390 8.390 7.420 7.420 8,239,058 -0.76(-9.29%)
Dec 11, 2020 8.610 8.700 7.950 8.180 6,815,300 -0.65(-7.36%)
Dec 10, 2020 7.880 8.870 7.860 8.830 8,158,523 +0.86(+10.79%)
Dec 09, 2020 7.970 8.320 7.680 7.970 7,014,375 +0.25(+3.24%)
Dec 08, 2020 7.760 8.180 7.560 7.720 5,306,605 -0.12(-1.53%)
Dec 07, 2020 8.100 8.230 7.780 7.840 4,105,556 -0.47(-5.66%)
Dec 04, 2020 8.040 8.500 8.000 8.310 5,316,200 +0.54(+6.95%)
Dec 03, 2020 7.950 8.150 7.640 7.770 3,560,442 -0.12(-1.52%)
Dec 02, 2020 7.210 7.940 7.140 7.890 5,260,517 +0.62(+8.53%)
Dec 01, 2020 7.540 7.900 7.250 7.270 4,214,725 +0.01(+0.14%)
Nov 30, 2020 7.750 7.850 7.250 7.260 4,169,755 -0.65(-8.22%)
Nov 27, 2020 7.880 8.065 7.830 7.910 1,670,000 -0.06(-0.75%)
Nov 25, 2020 7.780 8.150 7.611 7.970 3,649,100 -0.02(-0.25%)
Nov 24, 2020 8.640 8.690 7.850 7.990 6,077,381 -0.18(-2.20%)
Nov 23, 2020 7.350 8.180 7.340 8.170 5,903,170 +1.02(+14.27%)
Nov 20, 2020 7.360 7.480 7.070 7.150 3,425,900 +0.08(+1.13%)
Nov 19, 2020 6.510 7.400 6.510 7.070 4,041,146 +0.00(+0.00%)
Nov 18, 2020 7.640 7.760 7.050 7.070 5,186,462 -0.37(-4.97%)
Nov 17, 2020 7.030 7.440 6.760 7.440 4,712,041 +0.19(+2.62%)
Nov 16, 2020 6.900 7.300 6.640 7.250 5,620,598 +0.76(+11.71%)
Nov 13, 2020 6.090 6.640 6.080 6.490 5,764,000 +0.44(+7.27%)
Nov 12, 2020 6.180 6.380 5.930 6.050 3,819,057 -0.29(-4.57%)
Nov 11, 2020 6.680 6.800 6.140 6.340 6,332,154 -0.27(-4.08%)
Nov 10, 2020 6.870 6.900 6.240 6.610 6,816,107 -0.11(-1.64%)
Nov 09, 2020 5.990 6.980 5.970 6.720 14,718,023 +1.69(+33.60%)
Nov 06, 2020 5.260 5.400 4.910 5.030 5,268,500 -0.29(-5.45%)
Nov 05, 2020 5.180 5.440 5.110 5.320 6,045,231 +0.11(+2.11%)
Nov 04, 2020 5.080 5.240 4.850 5.210 5,647,956 +0.15(+2.96%)
Nov 03, 2020 5.190 5.360 4.990 5.060 6,300,051 -0.02(-0.39%)
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.