PBF Energy Inc (NY: PBF )

57.57 +1.49 (+2.66%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 15.05 15.06 13.81 14.12 3,490,007 -0.64(-4.32%)
Oct 28, 2021 14.59 15.90 14.41 14.75 3,962,822 +0.55(+3.88%)
Oct 27, 2021 14.72 14.91 13.90 14.20 3,291,059 -1.00(-6.55%)
Oct 26, 2021 15.54 15.20 2,338,137 -0.26(-1.69%)
Oct 25, 2021 15.23 15.63 15.13 15.46 2,450,873 +0.45(+3.03%)
Oct 22, 2021 14.93 15.11 14.30 15.00 2,774,696 +0.14(+0.98%)
Oct 21, 2021 14.82 15.33 14.70 14.86 2,678,190 -0.24(-1.60%)
Oct 20, 2021 14.74 15.19 14.58 15.10 2,804,560 -0.04(-0.25%)
Oct 19, 2021 15.03 15.30 14.86 15.14 2,510,325 +0.26(+1.75%)
Oct 18, 2021 15.43 15.73 14.66 14.88 3,342,499 -0.27(-1.79%)
Oct 15, 2021 15.45 15.70 14.99 15.15 2,713,108 -0.07(-0.44%)
Oct 14, 2021 14.51 15.33 14.51 15.22 4,168,996 +0.94(+6.56%)
Oct 13, 2021 13.97 14.33 13.47 14.28 3,004,182 +0.12(+0.82%)
Oct 12, 2021 13.87 14.42 13.71 14.16 2,673,635 +0.23(+1.66%)
Oct 11, 2021 14.15 14.35 13.83 13.93 3,403,822 +0.17(+1.26%)
Oct 08, 2021 13.99 14.39 13.51 13.76 5,928,220 -0.21(-1.52%)
Oct 07, 2021 13.33 14.05 13.22 13.97 3,621,953 +0.64(+4.78%)
Oct 06, 2021 12.61 13.45 12.21 13.33 5,313,116 +0.47(+3.68%)
Oct 05, 2021 14.10 14.18 12.60 12.86 11,421,745 -1.04(-7.51%)
Oct 04, 2021 13.44 13.92 13.24 13.90 7,731,629 +0.65(+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.