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 (%)
Aug 30, 2019 22.54 22.55 21.77 22.27 2,097,475 -0.28(-1.25%)
Aug 29, 2019 21.47 22.80 21.45 22.55 3,116,547 +1.22(+5.73%)
Aug 28, 2019 20.65 21.57 20.44 21.33 1,997,265 +0.64(+3.09%)
Aug 27, 2019 21.29 21.42 20.59 20.69 2,162,313 -0.39(-1.87%)
Aug 26, 2019 20.70 21.10 20.47 21.08 1,741,303 +0.65(+3.17%)
Aug 23, 2019 20.95 21.24 20.38 20.44 1,497,968 -0.59(-2.82%)
Aug 22, 2019 21.35 21.65 21.02 21.03 989,442 -0.23(-1.06%)
Aug 21, 2019 21.39 21.54 21.01 21.25 1,404,718 +0.17(+0.80%)
Aug 20, 2019 20.76 21.20 20.38 21.08 1,658,110 +0.18(+0.85%)
Aug 19, 2019 20.77 21.49 20.69 20.91 1,980,882 +0.48(+2.35%)
Aug 16, 2019 20.35 20.62 20.15 20.43 1,886,322 +0.19(+0.93%)
Aug 15, 2019 20.46 20.46 19.82 20.24 1,537,175 -0.22(-1.06%)
Aug 14, 2019 20.70 20.81 20.21 20.46 2,137,221 -0.61(-2.90%)
Aug 13, 2019 20.85 22.03 20.47 21.07 2,204,582 +0.18(+0.84%)
Aug 12, 2019 21.19 21.23 20.53 20.89 1,927,645 -0.35(-1.66%)
Aug 09, 2019 21.23 21.59 21.07 21.24 2,535,701 -0.11(-0.52%)
Aug 08, 2019 20.93 21.38 20.79 21.35 2,626,668 +0.54(+2.58%)
Aug 07, 2019 21.24 21.24 20.04 20.82 2,723,815 -0.75(-3.48%)
Aug 06, 2019 22.23 22.50 21.25 21.57 2,725,623 -0.24(-1.11%)
Aug 05, 2019 22.25 22.60 21.16 21.81 3,600,475 -0.91(-4.00%)
Aug 02, 2019 23.18 23.42 22.44 22.72 2,728,648 -0.57(-2.47%)
Aug 01, 2019 25.03 25.50 23.26 23.29 4,819,778 -2.61(-10.06%)
Jul 31, 2019 26.53 26.63 25.53 25.90 2,520,988 -0.52(-1.97%)
Jul 30, 2019 25.87 26.48 25.51 26.42 1,396,573 +0.37(+1.42%)
Jul 29, 2019 26.20 26.49 25.76 26.05 1,080,436 -0.27(-1.02%)
Jul 26, 2019 26.26 26.55 26.10 26.31 1,216,351 +0.07(+0.28%)
Jul 25, 2019 26.46 26.46 25.46 26.24 2,252,754 -0.05(-0.18%)
Jul 24, 2019 25.47 26.40 25.20 26.29 1,294,391 +0.77(+3.02%)
Jul 23, 2019 25.48 25.74 25.06 25.52 1,873,210 +0.07(+0.29%)
Jul 22, 2019 25.95 25.98 24.83 25.44 1,620,771 -0.36(-1.40%)
Jul 19, 2019 26.00 26.06 25.44 25.80 1,448,448 -0.13(-0.50%)
Jul 18, 2019 25.26 26.05 25.05 25.93 1,826,327 +0.55(+2.16%)
Jul 17, 2019 26.61 26.70 25.29 25.39 2,938,486 -1.24(-4.67%)
Jul 16, 2019 26.80 27.11 26.50 26.63 1,599,099 -0.17(-0.62%)
Jul 15, 2019 27.56 27.69 26.31 26.80 1,679,248 -0.75(-2.73%)
Jul 12, 2019 27.95 28.04 27.49 27.55 1,053,603 -0.38(-1.36%)
Jul 11, 2019 27.72 28.04 27.46 27.93 1,238,662 +0.45(+1.62%)
Jul 10, 2019 27.50 27.89 27.00 27.48 1,422,493 +0.44(+1.61%)
Jul 09, 2019 26.58 27.19 26.32 27.05 1,511,506 +0.44(+1.64%)
Jul 08, 2019 27.11 27.34 26.43 26.61 1,625,051 -0.58(-2.15%)
Jul 05, 2019 26.89 27.32 26.66 27.19 742,343 +0.25(+0.93%)
Jul 03, 2019 27.07 27.17 26.80 26.94 1,378,344 -0.05(-0.17%)
Jul 02, 2019 28.03 28.03 26.76 26.99 3,112,022 -1.26(-4.46%)
Jul 01, 2019 29.46 29.93 28.21 28.25 2,355,250 -0.77(-2.65%)
Jun 28, 2019 27.83 29.03 27.70 29.02 2,964,735 +1.30(+4.68%)
Jun 27, 2019 27.62 28.00 27.21 27.72 2,126,606 +0.02(+0.07%)
Jun 26, 2019 27.45 27.96 26.59 27.70 6,006,997 +1.93(+7.48%)
Jun 25, 2019 25.37 26.01 25.09 25.78 2,689,905 +0.24(+0.94%)
Jun 24, 2019 26.66 26.86 25.47 25.54 3,055,046 -0.89(-3.37%)
Jun 21, 2019 25.84 26.46 25.16 26.43 8,294,874 +2.68(+11.28%)
Jun 20, 2019 23.24 24.07 23.23 23.75 2,277,762 +0.96(+4.23%)
Jun 19, 2019 22.88 23.27 22.71 22.78 2,630,114 -0.02(-0.08%)
Jun 18, 2019 23.00 23.71 22.69 22.80 3,195,120 +0.19(+0.82%)
Jun 17, 2019 22.17 23.08 22.07 22.61 2,840,109 +0.45(+2.05%)
Jun 14, 2019 22.58 22.63 21.95 22.16 2,289,260 -0.53(-2.33%)
Jun 13, 2019 22.80 23.13 22.38 22.69 2,823,420 +0.06(+0.29%)
Jun 12, 2019 24.57 24.67 22.50 22.62 2,984,820 -1.67(-6.87%)
Jun 11, 2019 23.72 24.82 23.72 24.29 2,015,319 +0.65(+2.74%)
Jun 10, 2019 23.30 24.40 23.30 23.64 2,162,981 +0.65(+2.82%)
Jun 07, 2019 22.89 23.28 22.11 22.99 2,098,686 +0.16(+0.69%)
Jun 06, 2019 23.62 24.01 22.37 22.84 3,636,123 -1.05(-4.39%)
Jun 05, 2019 25.15 25.24 23.33 23.88 2,588,216 -1.14(-4.56%)
Jun 04, 2019 24.01 25.05 24.01 25.03 1,267,929 +0.87(+3.61%)
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.