PBF Energy Inc (NY: PBF )

33.88 +0.66 (+1.99%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 29.93 29.98 29.46 29.68 649,741 -0.54(-1.79%)
Nov 27, 2019 30.13 30.42 29.77 30.22 945,135 +0.31(+1.05%)
Nov 26, 2019 30.06 30.09 29.64 29.91 1,394,979 -0.13(-0.44%)
Nov 25, 2019 30.12 30.71 29.88 30.04 1,098,245 +0.05(+0.16%)
Nov 22, 2019 30.02 30.51 29.94 29.99 1,119,145 +0.17(+0.57%)
Nov 21, 2019 29.36 30.26 29.23 29.82 1,608,025 +0.64(+2.21%)
Nov 20, 2019 29.60 29.87 28.21 29.18 2,853,320 -1.11(-3.66%)
Nov 19, 2019 31.12 31.23 29.82 30.29 3,289,603 -0.96(-3.07%)
Nov 18, 2019 31.72 31.92 31.05 31.24 1,530,221 -0.48(-1.52%)
Nov 15, 2019 31.93 32.24 31.60 31.73 1,113,134 -0.17(-0.53%)
Nov 14, 2019 31.45 31.91 31.20 31.90 952,803 +0.64(+2.03%)
Nov 13, 2019 31.08 31.63 30.81 31.26 1,679,736 +0.25(+0.79%)
Nov 12, 2019 30.88 31.55 30.75 31.02 1,523,875 +0.30(+0.98%)
Nov 11, 2019 30.41 30.85 30.31 30.72 1,184,082 -0.11(-0.37%)
Nov 08, 2019 30.25 30.88 29.95 30.83 1,069,384 +0.41(+1.36%)
Nov 07, 2019 30.85 31.07 30.07 30.41 1,764,592 +0.04(+0.12%)
Nov 06, 2019 30.90 31.20 30.19 30.38 1,696,358 -0.96(-3.06%)
Nov 05, 2019 31.70 32.00 30.75 31.34 2,738,040 -0.22(-0.68%)
Nov 04, 2019 32.44 32.80 31.40 31.55 2,262,753 -0.56(-1.76%)
Nov 01, 2019 30.63 32.50 30.60 32.12 2,230,616 +1.79(+5.89%)
Oct 31, 2019 31.15 32.22 29.87 30.33 2,977,259 +0.12(+0.40%)
Oct 30, 2019 30.72 30.72 29.70 30.21 1,685,734 -0.53(-1.71%)
Oct 29, 2019 30.88 31.20 30.48 30.73 1,665,419 -0.25(-0.82%)
Oct 28, 2019 30.45 31.04 30.35 30.99 1,888,767 +0.80(+2.65%)
Oct 25, 2019 29.34 30.59 29.26 30.19 1,826,404 +0.75(+2.55%)
Oct 24, 2019 28.99 29.60 28.56 29.44 1,491,189 +0.70(+2.42%)
Oct 23, 2019 28.55 29.05 28.36 28.74 1,689,294 +0.22(+0.76%)
Oct 22, 2019 28.26 29.03 28.13 28.53 1,827,414 +0.22(+0.76%)
Oct 21, 2019 28.06 28.61 27.82 28.31 2,471,618 +0.80(+2.90%)
Oct 18, 2019 26.79 27.56 26.71 27.51 1,695,391 +0.57(+2.13%)
Oct 17, 2019 26.77 27.02 26.51 26.94 1,420,461 +0.39(+1.45%)
Oct 16, 2019 26.68 27.30 26.27 26.55 1,573,432 -0.23(-0.84%)
Oct 15, 2019 25.99 27.08 25.74 26.78 1,564,581 +0.70(+2.67%)
Oct 14, 2019 25.28 26.23 24.98 26.08 1,588,586 +0.55(+2.13%)
Oct 11, 2019 25.93 26.00 25.50 25.54 1,322,256 +0.10(+0.41%)
Oct 10, 2019 25.11 25.62 25.01 25.44 3,209,104 +0.49(+1.96%)
Oct 09, 2019 25.12 25.32 24.85 24.95 1,289,907 +0.25(+1.03%)
Oct 08, 2019 24.82 25.05 24.65 24.69 1,082,628 -0.47(-1.87%)
Oct 07, 2019 25.43 25.59 25.13 25.16 1,167,890 -0.09(-0.37%)
Oct 04, 2019 24.53 25.28 24.53 25.26 1,228,600 +0.86(+3.54%)
Oct 03, 2019 23.96 24.45 23.54 24.39 1,839,650 +0.24(+1.01%)
Oct 02, 2019 25.46 25.52 24.00 24.15 2,005,957 -1.53(-5.96%)
Oct 01, 2019 25.82 26.16 25.56 25.68 2,254,785 +0.13(+0.51%)
Sep 30, 2019 25.03 25.61 24.93 25.55 1,590,861 +0.65(+2.60%)
Sep 27, 2019 24.97 25.34 24.76 24.90 1,618,763 -0.09(-0.38%)
Sep 26, 2019 24.37 25.10 24.37 24.99 1,520,315 +0.36(+1.45%)
Sep 25, 2019 24.36 24.82 24.34 24.64 1,591,885 +0.26(+1.08%)
Sep 24, 2019 24.34 24.47 23.84 24.37 1,986,229 +0.01(+0.04%)
Sep 23, 2019 22.99 24.50 22.99 24.36 2,412,070 +1.26(+5.45%)
Sep 20, 2019 23.30 23.44 22.99 23.10 6,365,541 -0.23(-1.01%)
Sep 19, 2019 23.48 23.56 23.11 23.34 2,139,631 +0.05(+0.20%)
Sep 18, 2019 22.89 23.42 22.15 23.29 2,122,039 +0.69(+3.03%)
Sep 17, 2019 21.73 22.79 21.32 22.61 3,821,259 +0.70(+3.22%)
Sep 16, 2019 23.59 23.59 20.96 21.90 7,104,826 -2.15(-8.95%)
Sep 13, 2019 24.27 24.42 23.68 24.05 2,104,818 +0.09(+0.39%)
Sep 12, 2019 23.92 24.30 23.50 23.96 1,500,599 -0.35(-1.43%)
Sep 11, 2019 24.15 24.52 23.63 24.31 2,039,914 +0.40(+1.69%)
Sep 10, 2019 22.69 24.33 22.65 23.90 2,650,762 +0.94(+4.09%)
Sep 09, 2019 23.21 23.53 22.49 22.96 3,045,504 -0.08(-0.37%)
Sep 06, 2019 23.15 23.41 22.71 23.05 1,500,842 -0.05(-0.20%)
Sep 05, 2019 22.42 23.11 22.30 23.10 1,866,950 +1.03(+4.68%)
Sep 04, 2019 22.40 22.53 21.99 22.06 2,588,406 +0.05(+0.21%)
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.