PBF Energy Inc (NY: PBF )

12.68 USD -0.46 (-3.50%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 27.51 27.75 26.83 27.30 3,949,700 -0.68(-2.43%)
Jan 30, 2020 27.24 28.02 27.16 27.98 2,166,970 +0.40(+1.45%)
Jan 29, 2020 27.95 29.27 27.54 27.58 1,239,545 -0.10(-0.36%)
Jan 28, 2020 27.00 28.07 26.75 27.68 1,477,235 +0.87(+3.25%)
Jan 27, 2020 27.18 27.29 26.30 26.81 2,603,590 -1.30(-4.62%)
Jan 24, 2020 28.90 28.99 27.85 28.11 2,204,700 -0.76(-2.63%)
Jan 23, 2020 29.18 29.37 28.13 28.87 2,448,497 -0.69(-2.33%)
Jan 22, 2020 30.66 30.66 29.32 29.56 1,540,450 -0.36(-1.20%)
Jan 21, 2020 30.70 30.99 29.62 29.92 2,335,701 -1.09(-3.51%)
Jan 17, 2020 31.13 31.25 30.64 31.01 1,567,000 -0.12(-0.39%)
Jan 16, 2020 31.84 31.94 30.68 31.13 1,814,988 -0.48(-1.52%)
Jan 15, 2020 32.81 33.44 31.21 31.61 2,040,997 -1.60(-4.82%)
Jan 14, 2020 33.36 33.45 32.77 33.21 806,261 -0.08(-0.24%)
Jan 13, 2020 33.64 33.99 33.08 33.29 1,007,504 -0.27(-0.80%)
Jan 10, 2020 32.33 33.70 32.20 33.56 1,902,400 +1.29(+4.00%)
Jan 09, 2020 31.27 32.31 30.90 32.27 1,263,059 +1.07(+3.43%)
Jan 08, 2020 31.22 31.43 30.37 31.20 1,395,937 +0.00(+0.00%)
Jan 07, 2020 30.90 31.27 30.41 31.20 1,491,125 +0.72(+2.36%)
Jan 06, 2020 29.96 30.65 29.67 30.48 1,477,548 +0.39(+1.30%)
Jan 03, 2020 31.00 31.39 29.72 30.09 1,690,800 -1.70(-5.35%)
Jan 02, 2020 31.67 31.97 31.23 31.79 717,736 +0.42(+1.34%)
Dec 31, 2019 30.88 31.43 30.84 31.37 729,000 +0.30(+0.97%)
Dec 30, 2019 31.00 31.64 31.00 31.07 638,799 +0.00(+0.00%)
Dec 27, 2019 31.73 31.73 31.01 31.07 735,100 -0.47(-1.49%)
Dec 26, 2019 31.57 32.08 31.50 31.54 656,722 -0.30(-0.94%)
Dec 24, 2019 31.97 32.50 31.74 31.84 304,600 -0.13(-0.41%)
Dec 23, 2019 31.61 32.50 31.24 31.97 879,645 +0.36(+1.14%)
Dec 20, 2019 31.43 31.80 31.04 31.61 2,914,300 +0.35(+1.12%)
Dec 19, 2019 31.35 31.47 30.98 31.26 1,568,206 -0.04(-0.13%)
Dec 18, 2019 31.39 31.52 30.91 31.30 1,235,602 -0.21(-0.67%)
Dec 17, 2019 30.84 31.73 30.74 31.51 1,532,609 +0.98(+3.21%)
Dec 16, 2019 30.07 30.84 29.82 30.53 1,251,672 +0.67(+2.24%)
Dec 13, 2019 30.50 30.68 29.76 29.86 1,132,200 -0.61(-2.00%)
Dec 12, 2019 29.77 30.52 29.69 30.47 1,701,292 +0.74(+2.49%)
Dec 11, 2019 30.78 30.98 29.58 29.73 1,850,879 -1.06(-3.44%)
Dec 10, 2019 29.74 30.83 29.41 30.79 2,616,678 +0.96(+3.22%)
Dec 09, 2019 30.97 30.97 29.71 29.83 1,859,584 -1.14(-3.68%)
Dec 06, 2019 31.40 31.43 30.91 30.97 1,867,900 -0.13(-0.42%)
Dec 05, 2019 31.14 31.30 30.49 31.10 1,807,429 -0.05(-0.16%)
Dec 04, 2019 32.24 32.40 31.00 31.15 1,822,943 -0.61(-1.92%)
Dec 03, 2019 31.56 32.24 31.26 31.76 1,289,830 -0.17(-0.53%)
Dec 02, 2019 31.80 32.59 31.51 31.93 1,573,469 +0.63(+2.01%)
Nov 29, 2019 31.56 31.62 31.07 31.30 616,100 -0.57(-1.79%)
Nov 27, 2019 31.78 32.08 31.40 31.87 896,200 +0.33(+1.05%)
Nov 26, 2019 31.70 31.73 31.26 31.54 1,322,752 -0.14(-0.44%)
Nov 25, 2019 31.76 32.39 31.51 31.68 1,041,382 +0.05(+0.16%)
Nov 22, 2019 31.66 32.18 31.57 31.63 1,061,200 +0.18(+0.57%)
Nov 21, 2019 30.96 31.91 30.83 31.45 1,524,767 +0.68(+2.21%)
Nov 20, 2019 31.22 31.50 29.75 30.77 2,705,585 -1.17(-3.66%)
Nov 19, 2019 32.82 32.93 31.45 31.94 3,119,279 -1.01(-3.07%)
Nov 18, 2019 33.45 33.66 32.75 32.95 1,450,992 -0.51(-1.52%)
Nov 15, 2019 33.67 34.00 33.33 33.46 1,055,500 -0.18(-0.54%)
Nov 14, 2019 33.17 33.65 32.90 33.64 903,471 +0.67(+2.03%)
Nov 13, 2019 32.78 33.35 32.49 32.97 1,592,765 -0.04(-0.12%)
Nov 12, 2019 32.86 33.58 32.73 33.01 1,431,842 +0.32(+0.98%)
Nov 11, 2019 32.36 32.83 32.26 32.69 1,112,571 -0.12(-0.37%)
Nov 08, 2019 32.19 32.87 31.87 32.81 1,004,800 +0.44(+1.36%)
Nov 07, 2019 32.83 33.07 32.00 32.37 1,658,021 +0.04(+0.12%)
Nov 06, 2019 32.89 33.21 32.13 32.33 1,593,908 -1.02(-3.06%)
Nov 05, 2019 33.74 34.06 32.73 33.35 2,572,679 -0.23(-0.68%)
Nov 04, 2019 34.52 34.91 33.42 33.58 2,126,096 -0.60(-1.76%)
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.