PBF Energy Inc (NY: PBF )

33.22 +0.15 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 29.28 29.81 29.24 29.75 768,806 +0.28(+0.97%)
Dec 30, 2019 29.39 30.00 29.39 29.46 673,679 +0.00(+0.00%)
Dec 27, 2019 30.09 30.09 29.40 29.46 775,239 -0.45(-1.49%)
Dec 26, 2019 29.94 30.42 29.87 29.91 692,581 -0.28(-0.94%)
Dec 24, 2019 30.31 30.82 30.10 30.19 321,232 -0.12(-0.41%)
Dec 23, 2019 29.97 30.82 29.62 30.31 927,676 +0.34(+1.14%)
Dec 20, 2019 29.80 30.15 29.43 29.97 3,073,431 +0.33(+1.12%)
Dec 19, 2019 29.73 29.84 29.38 29.64 1,653,836 -0.04(-0.13%)
Dec 18, 2019 29.76 29.89 29.31 29.68 1,303,070 -0.20(-0.67%)
Dec 17, 2019 29.24 30.09 29.15 29.88 1,616,295 +0.93(+3.21%)
Dec 16, 2019 28.51 29.24 28.28 28.95 1,320,018 +0.64(+2.24%)
Dec 13, 2019 28.92 29.09 28.22 28.31 1,194,022 -0.58(-2.00%)
Dec 12, 2019 28.23 28.94 28.15 28.89 1,794,189 +0.70(+2.49%)
Dec 11, 2019 29.19 29.38 28.05 28.19 1,951,944 -1.01(-3.44%)
Dec 10, 2019 28.20 29.23 27.89 29.20 2,759,558 +0.91(+3.22%)
Dec 09, 2019 29.37 29.37 28.17 28.29 1,961,124 -1.08(-3.68%)
Dec 06, 2019 29.77 29.80 29.31 29.37 1,969,894 -0.12(-0.42%)
Dec 05, 2019 29.53 29.68 28.91 29.49 1,906,121 -0.05(-0.16%)
Dec 04, 2019 30.57 30.72 29.39 29.54 1,922,482 -0.58(-1.92%)
Dec 03, 2019 29.93 30.57 29.64 30.12 1,360,259 -0.16(-0.53%)
Dec 02, 2019 30.15 30.90 29.88 30.28 1,659,386 +0.60(+2.01%)
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%)
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.