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 (%)
Jul 31, 2020 7.760 8.437 7.655 8.326 6,607,349 +0.32(+3.95%)
Jul 30, 2020 8.096 8.211 7.636 8.010 5,575,338 -0.48(-5.65%)
Jul 29, 2020 7.991 8.489 7.914 8.489 4,217,638 +0.57(+7.14%)
Jul 28, 2020 7.914 8.106 7.885 7.923 3,299,304 -0.06(-0.72%)
Jul 27, 2020 8.278 8.355 7.981 7.981 2,885,737 -0.35(-4.15%)
Jul 24, 2020 8.298 8.533 8.259 8.326 2,957,101 -0.04(-0.46%)
Jul 23, 2020 8.278 8.509 8.125 8.365 2,728,800 -0.02(-0.23%)
Jul 22, 2020 8.221 8.557 8.106 8.384 3,347,270 -0.06(-0.68%)
Jul 21, 2020 7.952 8.854 7.943 8.441 6,300,992 +0.70(+9.05%)
Jul 20, 2020 7.837 8.125 7.712 7.741 4,328,239 -0.16(-2.06%)
Jul 17, 2020 8.528 8.758 7.808 7.904 6,136,669 -0.61(-7.21%)
Jul 16, 2020 8.441 8.696 8.155 8.518 3,094,484 -0.11(-1.22%)
Jul 15, 2020 8.950 9.084 8.403 8.624 5,288,186 +0.17(+2.04%)
Jul 14, 2020 7.971 8.585 7.741 8.451 3,789,192 +0.38(+4.76%)
Jul 13, 2020 8.393 8.432 7.904 8.067 2,719,468 -0.25(-3.00%)
Jul 10, 2020 7.674 8.326 7.530 8.317 3,474,068 +0.63(+8.24%)
Jul 09, 2020 8.336 8.384 7.674 7.684 5,211,980 -0.70(-8.35%)
Jul 08, 2020 8.144 8.489 7.875 8.384 4,235,786 +0.17(+2.10%)
Jul 07, 2020 8.729 8.777 8.187 8.211 3,945,828 -0.78(-8.64%)
Jul 06, 2020 9.439 9.477 8.528 8.988 8,761,069 -0.18(-1.99%)
Jul 02, 2020 9.497 9.616 9.132 9.170 4,743,810 -0.02(-0.21%)
Jul 01, 2020 9.890 10.30 9.142 9.190 4,543,837 -0.63(-6.45%)
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%)
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.