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, 2021 12.36 12.68 12.28 12.43 1,496,387 -0.02(-0.15%)
Dec 30, 2021 12.79 13.04 12.44 12.45 1,559,980 -0.29(-2.26%)
Dec 29, 2021 12.38 12.90 12.27 12.74 2,308,050 +0.29(+2.31%)
Dec 28, 2021 12.39 12.77 12.27 12.45 2,200,427 +0.05(+0.39%)
Dec 27, 2021 11.80 12.40 11.49 12.40 1,966,126 +0.58(+4.95%)
Dec 23, 2021 12.18 12.46 11.81 11.82 2,282,779 -0.11(-0.88%)
Dec 22, 2021 12.03 12.25 11.73 11.93 2,441,030 -0.07(-0.56%)
Dec 21, 2021 11.39 12.15 11.37 11.99 4,794,665 +0.89(+8.03%)
Dec 20, 2021 10.42 11.12 10.14 11.10 3,391,189 +0.11(+0.96%)
Dec 17, 2021 10.60 11.02 10.28 11.00 5,213,633 +0.18(+1.68%)
Dec 16, 2021 11.52 11.58 10.75 10.81 2,427,803 -0.45(-4.00%)
Dec 15, 2021 11.17 11.37 10.75 11.26 3,074,719 -0.10(-0.84%)
Dec 14, 2021 11.43 12.07 11.25 11.36 2,351,402 -0.30(-2.55%)
Dec 13, 2021 12.00 12.11 11.55 11.66 2,205,492 -0.60(-4.93%)
Dec 10, 2021 12.22 12.28 11.61 12.26 2,315,659 +0.33(+2.73%)
Dec 09, 2021 12.10 12.21 11.68 11.94 3,086,843 -0.52(-4.16%)
Dec 08, 2021 12.98 13.19 12.42 12.45 3,261,827 -0.45(-3.49%)
Dec 07, 2021 13.16 14.04 12.80 12.90 6,606,408 +0.09(+0.67%)
Dec 06, 2021 12.52 13.15 12.20 12.82 2,274,605 +0.66(+5.44%)
Dec 03, 2021 13.01 13.13 11.96 12.16 5,096,712 -0.44(-3.50%)
Dec 02, 2021 11.55 12.83 11.50 12.60 3,311,137 +0.92(+7.88%)
Dec 01, 2021 12.58 12.77 11.65 11.68 4,645,600 -0.34(-2.79%)
Nov 30, 2021 11.50 12.18 11.28 12.01 4,117,882 +0.10(+0.80%)
Nov 29, 2021 12.21 12.56 11.55 11.92 2,642,275 +0.19(+1.64%)
Nov 26, 2021 11.81 11.89 11.12 11.72 3,601,946 -1.35(-10.34%)
Nov 24, 2021 12.75 13.27 12.75 13.08 1,764,332 +0.14(+1.11%)
Nov 23, 2021 12.74 13.35 12.71 12.93 3,143,013 +0.49(+3.93%)
Nov 22, 2021 12.28 12.89 12.16 12.44 3,799,940 +0.20(+1.64%)
Nov 19, 2021 12.62 12.84 12.01 12.24 4,205,079 -1.09(-8.20%)
Nov 18, 2021 13.17 13.86 13.26 13.33 3,692,164 +0.05(+0.36%)
Nov 17, 2021 14.72 14.82 13.15 13.29 3,997,103 -1.64(-10.98%)
Nov 16, 2021 14.77 15.16 14.36 14.93 3,557,639 +0.15(+1.04%)
Nov 15, 2021 14.80 15.18 14.53 14.77 3,073,881 -0.08(-0.52%)
Nov 12, 2021 14.14 15.07 14.00 14.85 3,514,262 +0.55(+3.82%)
Nov 11, 2021 14.38 14.72 14.25 14.30 1,754,918 -0.04(-0.27%)
Nov 10, 2021 14.73 14.22 14.34 2,111,324 -0.71(-4.71%)
Nov 09, 2021 14.71 15.14 14.38 15.05 2,569,539 +0.47(+3.22%)
Nov 08, 2021 14.23 14.74 14.23 14.58 2,992,755 +0.49(+3.47%)
Nov 05, 2021 13.75 14.26 13.60 14.09 3,449,773 +0.64(+4.78%)
Nov 04, 2021 13.97 14.03 13.23 13.45 2,852,854 -0.06(-0.43%)
Nov 03, 2021 13.65 14.20 13.42 13.51 4,269,044 -0.50(-3.56%)
Nov 02, 2021 14.27 14.56 13.64 14.01 4,333,073 -0.59(-4.07%)
Nov 01, 2021 14.36 15.24 14.78 14.60 4,507,940 +0.59(+4.24%)
Oct 29, 2021 14.94 14.95 13.70 14.01 3,517,220 -0.63(-4.32%)
Oct 28, 2021 14.48 15.78 14.30 14.64 3,993,722 +0.55(+3.88%)
Oct 27, 2021 14.61 14.79 13.80 14.09 3,316,721 -0.99(-6.55%)
Oct 26, 2021 15.42 15.08 2,356,369 -0.26(-1.69%)
Oct 25, 2021 15.11 15.51 15.01 15.34 2,469,984 +0.45(+3.03%)
Oct 22, 2021 14.81 14.99 14.19 14.89 2,796,331 +0.14(+0.98%)
Oct 21, 2021 14.71 15.21 14.59 14.74 2,699,073 -0.24(-1.60%)
Oct 20, 2021 14.63 15.07 14.47 14.98 2,826,429 -0.04(-0.26%)
Oct 19, 2021 14.92 15.19 14.75 15.02 2,529,899 +0.26(+1.75%)
Oct 18, 2021 15.31 15.61 14.54 14.76 3,368,562 -0.27(-1.79%)
Oct 15, 2021 15.33 15.58 14.88 15.03 2,734,263 -0.07(-0.44%)
Oct 14, 2021 14.40 15.21 14.40 15.10 4,201,503 +0.93(+6.56%)
Oct 13, 2021 13.86 14.22 13.36 14.17 3,027,607 +0.12(+0.82%)
Oct 12, 2021 13.77 14.31 13.60 14.05 2,694,483 +0.23(+1.66%)
Oct 11, 2021 14.04 14.24 13.72 13.82 3,430,363 +0.17(+1.26%)
Oct 08, 2021 13.88 14.27 13.40 13.65 5,974,445 -0.21(-1.52%)
Oct 07, 2021 13.23 13.94 13.11 13.86 3,650,195 +0.63(+4.78%)
Oct 06, 2021 12.51 13.34 12.12 13.23 5,354,544 +0.47(+3.68%)
Oct 05, 2021 13.99 14.07 12.50 12.76 11,510,805 -1.04(-7.51%)
Oct 04, 2021 13.33 13.81 13.13 13.80 7,791,916 +0.64(+4.88%)
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.