PBF Energy Inc (NY: PBF )

33.22 +0.15 (+0.45%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 14.19 14.38 12.36 13.62 7,349,700 -0.62(-4.38%)
Feb 25, 2021 14.68 15.01 14.01 14.24 7,457,112 -0.46(-3.13%)
Feb 24, 2021 14.13 14.86 13.74 14.71 5,943,865 +0.71(+5.07%)
Feb 23, 2021 13.62 14.20 12.67 14.00 6,196,472 +0.35(+2.53%)
Feb 22, 2021 13.03 14.15 12.79 13.65 7,185,676 +0.68(+5.25%)
Feb 19, 2021 11.50 13.08 11.42 12.97 7,705,707 +1.65(+14.58%)
Feb 18, 2021 11.32 11.49 10.70 11.32 5,496,100 -0.09(-0.76%)
Feb 17, 2021 11.16 11.42 10.81 11.41 4,803,700 +0.27(+2.41%)
Feb 16, 2021 10.62 11.36 10.46 11.14 9,207,759 +1.02(+10.05%)
Feb 12, 2021 9.305 10.20 9.228 10.12 8,179,306 +0.77(+8.21%)
Feb 11, 2021 8.796 10.20 8.720 9.353 11,100,381 +0.20(+2.20%)
Feb 10, 2021 9.113 9.334 8.681 9.151 8,374,918 +0.11(+1.17%)
Feb 09, 2021 9.813 9.871 9.017 9.046 8,827,337 -0.88(-8.89%)
Feb 08, 2021 9.353 10.10 9.257 9.928 6,258,145 +0.86(+9.52%)
Feb 05, 2021 9.161 9.429 8.892 9.065 4,017,305 +0.04(+0.43%)
Feb 04, 2021 9.209 9.401 8.720 9.027 4,368,330 +0.02(+0.21%)
Feb 03, 2021 8.326 9.180 8.326 9.007 5,575,440 +0.74(+8.93%)
Feb 02, 2021 8.345 8.969 8.134 8.269 6,266,808 +0.11(+1.29%)
Feb 01, 2021 8.489 8.489 7.856 8.163 6,596,085 +0.04(+0.47%)
Jan 29, 2021 9.305 9.880 8.000 8.125 10,051,498 -0.99(-10.84%)
Jan 28, 2021 10.69 11.55 8.710 9.113 13,874,757 -1.47(-13.87%)
Jan 27, 2021 7.780 13.08 7.741 10.58 28,119,868 +2.63(+33.05%)
Jan 26, 2021 8.278 8.518 7.885 7.952 6,696,790 -0.21(-2.59%)
Jan 25, 2021 7.770 8.178 7.482 8.163 6,756,657 +0.22(+2.78%)
Jan 22, 2021 7.607 7.957 7.569 7.943 3,672,243 -0.01(-0.12%)
Jan 21, 2021 8.182 8.288 7.545 7.952 7,049,216 -0.24(-2.93%)
Jan 20, 2021 8.345 8.499 7.808 8.192 5,541,833 -0.07(-0.81%)
Jan 19, 2021 7.971 8.336 7.875 8.259 5,970,014 +0.59(+7.62%)
Jan 15, 2021 7.808 8.115 7.453 7.674 7,115,454 -0.30(-3.73%)
Jan 14, 2021 7.137 7.981 7.089 7.971 10,673,684 +1.00(+14.31%)
Jan 13, 2021 7.233 7.501 6.935 6.974 4,620,880 -0.29(-3.96%)
Jan 12, 2021 6.657 7.262 6.446 7.262 8,053,256 +0.67(+10.19%)
Jan 11, 2021 6.130 6.715 5.976 6.590 7,023,479 +0.28(+4.41%)
Jan 08, 2021 6.791 6.791 6.235 6.312 8,558,040 -0.39(-5.87%)
Jan 07, 2021 6.916 7.041 6.638 6.705 5,738,863 -0.18(-2.65%)
Jan 06, 2021 6.916 7.156 6.552 6.887 10,665,037 -0.11(-1.51%)
Jan 05, 2021 6.590 7.300 6.590 6.993 8,065,512 +0.43(+6.58%)
Jan 04, 2021 6.897 7.079 6.427 6.561 6,011,472 -0.25(-3.66%)
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%)
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.