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 (%)
Jun 30, 2020 9.055 9.880 8.768 9.823 5,089,533 +0.60(+6.56%)
Jun 29, 2020 9.410 9.645 9.094 9.218 4,107,889 +0.04(+0.42%)
Jun 26, 2020 9.919 9.957 9.075 9.180 16,060,776 -0.94(-9.29%)
Jun 25, 2020 10.10 10.37 9.736 10.12 4,652,849 -0.13(-1.31%)
Jun 24, 2020 10.84 11.05 10.02 10.25 5,724,770 -1.31(-11.36%)
Jun 23, 2020 12.37 12.53 11.54 11.57 3,116,042 -0.59(-4.81%)
Jun 22, 2020 12.10 12.35 11.62 12.15 3,663,934 -0.20(-1.63%)
Jun 19, 2020 12.76 12.95 12.23 12.36 8,057,336 -0.01(-0.08%)
Jun 18, 2020 11.30 12.62 11.27 12.36 4,511,005 +0.90(+7.87%)
Jun 17, 2020 12.20 12.31 11.43 11.46 3,261,314 -0.83(-6.79%)
Jun 16, 2020 12.72 12.99 11.83 12.30 4,629,096 +0.51(+4.31%)
Jun 15, 2020 10.63 11.84 10.29 11.79 5,972,731 +0.50(+4.42%)
Jun 12, 2020 11.61 11.80 10.63 11.29 4,712,014 +0.66(+6.23%)
Jun 11, 2020 11.22 11.96 10.59 10.63 5,121,657 -2.23(-17.31%)
Jun 10, 2020 13.56 13.68 12.79 12.85 3,622,120 -1.02(-7.33%)
Jun 09, 2020 13.67 14.12 13.16 13.87 4,253,219 -0.80(-5.43%)
Jun 08, 2020 14.39 14.95 13.85 14.67 6,223,882 +1.09(+8.06%)
Jun 05, 2020 12.70 14.07 12.70 13.57 6,866,197 +2.08(+18.11%)
Jun 04, 2020 11.30 11.72 11.06 11.49 3,974,910 +0.12(+1.01%)
Jun 03, 2020 11.33 11.78 11.19 11.38 3,919,306 +0.38(+3.49%)
Jun 02, 2020 10.36 11.03 10.34 10.99 3,421,589 +0.48(+4.56%)
Jun 01, 2020 10.15 10.71 9.842 10.51 3,495,721 +0.33(+3.20%)
May 29, 2020 10.29 10.63 9.995 10.19 4,251,550 -0.28(-2.66%)
May 28, 2020 10.94 10.98 10.41 10.47 4,627,462 -0.44(-4.05%)
May 27, 2020 11.38 11.58 10.42 10.91 5,045,275 -0.12(-1.04%)
May 26, 2020 10.86 11.18 10.52 11.02 4,608,387 +0.99(+9.85%)
May 22, 2020 10.06 10.24 9.727 10.03 4,033,150 -0.02(-0.19%)
May 21, 2020 10.76 10.95 10.01 10.05 5,487,726 -0.66(-6.18%)
May 20, 2020 10.18 10.77 10.16 10.71 5,205,762 +0.88(+8.98%)
May 19, 2020 10.28 10.71 9.756 9.832 5,814,588 -0.64(-6.14%)
May 18, 2020 9.276 10.98 9.233 10.47 9,015,875 +1.76(+20.13%)
May 15, 2020 8.796 9.583 8.326 8.720 4,554,912 -0.17(-1.94%)
May 14, 2020 8.825 9.209 8.355 8.892 4,324,202 -0.20(-2.22%)
May 13, 2020 9.736 9.804 8.825 9.094 4,310,768 -0.61(-6.32%)
May 12, 2020 10.41 10.73 9.688 9.708 3,488,240 -0.60(-5.86%)
May 11, 2020 10.05 10.61 9.938 10.31 3,777,071 +0.12(+1.13%)
May 08, 2020 8.979 10.35 8.969 10.20 5,497,107 +1.26(+14.06%)
May 07, 2020 9.094 9.660 8.691 8.940 5,377,221 +0.14(+1.64%)
May 06, 2020 9.842 9.938 8.796 8.796 4,610,939 -0.96(-9.83%)
May 05, 2020 11.03 11.28 9.650 9.756 5,640,079 -0.64(-6.18%)
May 04, 2020 8.931 10.47 8.729 10.40 4,361,908 +1.18(+12.80%)
May 01, 2020 10.26 10.32 9.027 9.218 4,934,688 -1.72(-15.70%)
Apr 30, 2020 10.52 11.51 10.21 10.94 7,969,060 +0.24(+2.24%)
Apr 29, 2020 9.592 10.94 9.372 10.70 6,025,550 +2.06(+23.89%)
Apr 28, 2020 8.374 8.777 8.010 8.633 3,678,292 +0.70(+8.83%)
Apr 27, 2020 7.233 8.000 6.974 7.933 3,404,115 +0.69(+9.54%)
Apr 24, 2020 7.089 7.396 6.907 7.242 3,804,117 -0.12(-1.56%)
Apr 23, 2020 6.974 7.473 6.926 7.357 4,486,135 +0.36(+5.21%)
Apr 22, 2020 7.300 7.396 6.801 6.993 3,843,805 +0.04(+0.55%)
Apr 21, 2020 6.532 7.156 6.465 6.955 4,159,511 +0.09(+1.26%)
Apr 20, 2020 6.628 7.309 6.360 6.868 5,027,545 -0.44(-6.04%)
Apr 17, 2020 6.341 7.338 6.341 7.309 6,584,831 +1.14(+18.51%)
Apr 16, 2020 6.417 6.437 5.899 6.168 5,037,808 -0.17(-2.72%)
Apr 15, 2020 6.475 6.561 6.235 6.341 4,064,408 -0.60(-8.70%)
Apr 14, 2020 7.204 7.530 6.782 6.945 4,872,476 -0.36(-4.99%)
Apr 13, 2020 8.039 8.048 7.070 7.309 4,249,385 -0.09(-1.17%)
Apr 09, 2020 8.182 8.453 7.041 7.396 5,240,656 -0.04(-0.52%)
Apr 08, 2020 7.050 7.808 7.041 7.434 5,962,283 +0.58(+8.39%)
Apr 07, 2020 6.907 7.415 6.585 6.859 9,071,199 +0.55(+8.66%)
Apr 06, 2020 5.775 6.360 5.708 6.312 4,433,956 +0.79(+14.24%)
Apr 03, 2020 5.928 6.053 5.295 5.525 5,484,388 -0.12(-2.21%)
Apr 02, 2020 5.871 6.753 5.583 5.650 6,243,762 -0.02(-0.34%)
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.