PBF Energy Inc (NY: PBF )

57.55 +1.47 (+2.62%)
Streaming Delayed Price Updated: 3:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 30.18 30.24 29.71 29.93 644,316 -0.54(-1.79%)
Nov 27, 2019 30.39 30.68 30.02 30.47 937,245 +0.32(+1.05%)
Nov 26, 2019 30.31 30.34 29.89 30.16 1,383,332 -0.13(-0.44%)
Nov 25, 2019 30.37 30.97 30.13 30.29 1,089,076 +0.05(+0.16%)
Nov 22, 2019 30.27 30.77 30.19 30.24 1,109,802 +0.17(+0.57%)
Nov 21, 2019 29.60 30.51 29.48 30.07 1,594,600 +0.65(+2.21%)
Nov 20, 2019 29.85 30.12 28.45 29.42 2,829,498 -1.12(-3.66%)
Nov 19, 2019 31.38 31.49 30.07 30.54 3,262,139 -0.97(-3.07%)
Nov 18, 2019 31.99 32.19 31.32 31.51 1,517,446 -0.49(-1.52%)
Nov 15, 2019 32.20 32.51 31.87 31.99 1,103,841 -0.17(-0.54%)
Nov 14, 2019 31.72 32.18 31.46 32.17 944,849 +0.64(+2.03%)
Nov 13, 2019 31.34 31.89 31.07 31.53 1,665,712 +0.25(+0.79%)
Nov 12, 2019 31.14 31.82 31.01 31.28 1,511,152 +0.30(+0.98%)
Nov 11, 2019 30.66 31.11 30.57 30.97 1,174,197 -0.11(-0.37%)
Nov 08, 2019 30.50 31.14 30.20 31.09 1,060,456 +0.42(+1.36%)
Nov 07, 2019 31.11 31.33 30.32 30.67 1,749,859 +0.04(+0.12%)
Nov 06, 2019 31.16 31.47 30.44 30.63 1,682,195 -0.97(-3.06%)
Nov 05, 2019 31.97 32.27 31.01 31.60 2,715,181 -0.22(-0.68%)
Nov 04, 2019 32.71 33.08 31.67 31.82 2,243,861 -0.57(-1.76%)
Nov 01, 2019 30.89 32.77 30.86 32.39 2,211,993 +1.80(+5.89%)
Oct 31, 2019 31.41 32.49 30.12 30.59 2,952,402 +0.12(+0.40%)
Oct 30, 2019 30.97 30.97 29.95 30.46 1,671,660 -0.53(-1.71%)
Oct 29, 2019 31.14 31.47 30.74 30.99 1,651,515 -0.26(-0.82%)
Oct 28, 2019 30.71 31.30 30.60 31.25 1,872,998 +0.81(+2.65%)
Oct 25, 2019 29.59 30.85 29.51 30.44 1,811,155 +0.76(+2.55%)
Oct 24, 2019 29.23 29.85 28.80 29.69 1,478,739 +0.70(+2.42%)
Oct 23, 2019 28.80 29.30 28.60 28.98 1,675,191 +0.22(+0.76%)
Oct 22, 2019 28.50 29.28 28.37 28.77 1,812,157 +0.22(+0.76%)
Oct 21, 2019 28.29 28.85 28.06 28.55 2,450,983 +0.81(+2.90%)
Oct 18, 2019 27.01 27.79 26.93 27.74 1,681,237 +0.58(+2.13%)
Oct 17, 2019 26.99 27.25 26.73 27.17 1,408,602 +0.39(+1.45%)
Oct 16, 2019 26.91 27.53 26.49 26.78 1,560,295 -0.23(-0.84%)
Oct 15, 2019 26.21 27.31 25.95 27.00 1,551,519 +0.70(+2.67%)
Oct 14, 2019 25.49 26.45 25.19 26.30 1,575,323 +0.55(+2.13%)
Oct 11, 2019 26.15 26.22 25.72 25.75 1,311,217 +0.10(+0.41%)
Oct 10, 2019 25.32 25.84 25.22 25.65 3,182,312 +0.49(+1.96%)
Oct 09, 2019 25.33 25.54 25.06 25.16 1,279,138 +0.26(+1.03%)
Oct 08, 2019 25.02 25.27 24.85 24.90 1,073,589 -0.47(-1.87%)
Oct 07, 2019 25.64 25.81 25.34 25.37 1,158,140 -0.09(-0.37%)
Oct 04, 2019 24.74 25.50 24.74 25.47 1,218,343 +0.87(+3.54%)
Oct 03, 2019 24.16 24.65 23.74 24.60 1,824,291 +0.25(+1.01%)
Oct 02, 2019 25.68 25.73 24.20 24.35 1,989,209 -1.54(-5.96%)
Oct 01, 2019 26.04 26.38 25.77 25.90 2,235,961 +0.13(+0.51%)
Sep 30, 2019 25.24 25.83 25.14 25.76 1,577,580 +0.65(+2.60%)
Sep 27, 2019 25.18 25.55 24.97 25.11 1,605,249 -0.09(-0.38%)
Sep 26, 2019 24.58 25.31 24.58 25.20 1,507,622 +0.36(+1.45%)
Sep 25, 2019 24.57 25.02 24.54 24.84 1,578,595 +0.27(+1.08%)
Sep 24, 2019 24.54 24.67 24.04 24.58 1,969,647 +0.01(+0.04%)
Sep 23, 2019 23.19 24.71 23.19 24.57 2,391,933 +1.27(+5.45%)
Sep 20, 2019 23.50 23.64 23.19 23.30 6,312,397 -0.24(-1.01%)
Sep 19, 2019 23.68 23.75 23.31 23.54 2,121,768 +0.05(+0.20%)
Sep 18, 2019 23.08 23.62 22.34 23.49 2,104,323 +0.69(+3.03%)
Sep 17, 2019 21.92 22.98 21.50 22.80 3,789,357 +0.71(+3.22%)
Sep 16, 2019 23.79 23.79 21.14 22.09 7,045,510 -2.17(-8.95%)
Sep 13, 2019 24.47 24.63 23.88 24.26 2,087,246 +0.09(+0.39%)
Sep 12, 2019 24.12 24.50 23.70 24.16 1,488,071 -0.35(-1.43%)
Sep 11, 2019 24.35 24.73 23.83 24.51 2,022,884 +0.41(+1.69%)
Sep 10, 2019 22.88 24.53 22.84 24.10 2,628,632 +0.95(+4.09%)
Sep 09, 2019 23.40 23.73 22.68 23.16 3,020,078 -0.09(-0.37%)
Sep 06, 2019 23.35 23.61 22.90 23.24 1,488,311 -0.05(-0.20%)
Sep 05, 2019 22.61 23.31 22.48 23.29 1,851,364 +1.04(+4.68%)
Sep 04, 2019 22.59 22.72 22.17 22.25 2,566,796 +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.