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 (%)
Jan 31, 2020 26.09 26.31 25.45 25.89 4,165,368 -0.64(-2.43%)
Jan 30, 2020 25.83 26.57 25.75 26.53 2,285,294 +0.38(+1.45%)
Jan 29, 2020 26.50 27.75 26.11 26.15 1,307,228 -0.09(-0.36%)
Jan 28, 2020 25.60 26.62 25.36 26.25 1,557,897 +0.82(+3.24%)
Jan 27, 2020 25.77 25.88 24.94 25.42 2,745,755 -1.23(-4.62%)
Jan 24, 2020 27.40 27.49 26.41 26.65 2,325,085 -0.72(-2.63%)
Jan 23, 2020 27.67 27.85 26.67 27.38 2,582,194 -0.65(-2.33%)
Jan 22, 2020 29.07 29.07 27.80 28.03 1,624,564 -0.34(-1.20%)
Jan 21, 2020 29.11 29.39 28.09 28.37 2,463,239 -1.03(-3.52%)
Jan 17, 2020 29.52 29.63 29.06 29.40 1,652,564 -0.11(-0.39%)
Jan 16, 2020 30.19 30.29 29.09 29.52 1,914,093 -0.46(-1.52%)
Jan 15, 2020 31.11 31.71 29.59 29.97 2,152,443 -1.52(-4.82%)
Jan 14, 2020 31.63 31.72 31.07 31.49 850,285 -0.08(-0.24%)
Jan 13, 2020 31.90 32.23 31.37 31.57 1,062,517 -0.26(-0.80%)
Jan 10, 2020 30.66 31.96 30.53 31.82 2,006,278 +1.22(+4.00%)
Jan 09, 2020 29.65 30.64 29.30 30.60 1,332,026 +1.01(+3.43%)
Jan 08, 2020 29.60 29.80 28.80 29.58 1,472,160 +0.00(+0.00%)
Jan 07, 2020 29.30 29.65 28.84 29.58 1,572,546 +0.68(+2.36%)
Jan 06, 2020 28.41 29.06 28.13 28.90 1,558,227 +0.37(+1.30%)
Jan 03, 2020 29.39 29.76 28.18 28.53 1,783,124 -1.61(-5.35%)
Jan 02, 2020 30.03 30.32 29.61 30.14 756,927 +0.40(+1.34%)
Dec 31, 2019 29.28 29.81 29.24 29.75 768,806 +0.28(+0.97%)
Dec 30, 2019 29.39 30.00 29.39 29.46 673,679 +0.00(+0.00%)
Dec 27, 2019 30.09 30.09 29.40 29.46 775,239 -0.45(-1.49%)
Dec 26, 2019 29.94 30.42 29.87 29.91 692,581 -0.28(-0.94%)
Dec 24, 2019 30.31 30.82 30.10 30.19 321,232 -0.12(-0.41%)
Dec 23, 2019 29.97 30.82 29.62 30.31 927,676 +0.34(+1.14%)
Dec 20, 2019 29.80 30.15 29.43 29.97 3,073,431 +0.33(+1.12%)
Dec 19, 2019 29.73 29.84 29.38 29.64 1,653,836 -0.04(-0.13%)
Dec 18, 2019 29.76 29.89 29.31 29.68 1,303,070 -0.20(-0.67%)
Dec 17, 2019 29.24 30.09 29.15 29.88 1,616,295 +0.93(+3.21%)
Dec 16, 2019 28.51 29.24 28.28 28.95 1,320,018 +0.64(+2.24%)
Dec 13, 2019 28.92 29.09 28.22 28.31 1,194,022 -0.58(-2.00%)
Dec 12, 2019 28.23 28.94 28.15 28.89 1,794,189 +0.70(+2.49%)
Dec 11, 2019 29.19 29.38 28.05 28.19 1,951,944 -1.01(-3.44%)
Dec 10, 2019 28.20 29.23 27.89 29.20 2,759,558 +0.91(+3.22%)
Dec 09, 2019 29.37 29.37 28.17 28.29 1,961,124 -1.08(-3.68%)
Dec 06, 2019 29.77 29.80 29.31 29.37 1,969,894 -0.12(-0.42%)
Dec 05, 2019 29.53 29.68 28.91 29.49 1,906,121 -0.05(-0.16%)
Dec 04, 2019 30.57 30.72 29.39 29.54 1,922,482 -0.58(-1.92%)
Dec 03, 2019 29.93 30.57 29.64 30.12 1,360,259 -0.16(-0.53%)
Dec 02, 2019 30.15 30.90 29.88 30.28 1,659,386 +0.60(+2.01%)
Nov 29, 2019 29.93 29.98 29.46 29.68 649,741 -0.54(-1.79%)
Nov 27, 2019 30.13 30.42 29.77 30.22 945,135 +0.31(+1.05%)
Nov 26, 2019 30.06 30.09 29.64 29.91 1,394,979 -0.13(-0.44%)
Nov 25, 2019 30.12 30.71 29.88 30.04 1,098,245 +0.05(+0.16%)
Nov 22, 2019 30.02 30.51 29.94 29.99 1,119,145 +0.17(+0.57%)
Nov 21, 2019 29.36 30.26 29.23 29.82 1,608,025 +0.64(+2.21%)
Nov 20, 2019 29.60 29.87 28.21 29.18 2,853,320 -1.11(-3.66%)
Nov 19, 2019 31.12 31.23 29.82 30.29 3,289,603 -0.96(-3.07%)
Nov 18, 2019 31.72 31.92 31.05 31.24 1,530,221 -0.48(-1.52%)
Nov 15, 2019 31.93 32.24 31.60 31.73 1,113,134 -0.17(-0.53%)
Nov 14, 2019 31.45 31.91 31.20 31.90 952,803 +0.64(+2.03%)
Nov 13, 2019 31.08 31.63 30.81 31.26 1,679,736 +0.25(+0.79%)
Nov 12, 2019 30.88 31.55 30.75 31.02 1,523,875 +0.30(+0.98%)
Nov 11, 2019 30.41 30.85 30.31 30.72 1,184,082 -0.11(-0.37%)
Nov 08, 2019 30.25 30.88 29.95 30.83 1,069,384 +0.41(+1.36%)
Nov 07, 2019 30.85 31.07 30.07 30.41 1,764,592 +0.04(+0.12%)
Nov 06, 2019 30.90 31.20 30.19 30.38 1,696,358 -0.96(-3.06%)
Nov 05, 2019 31.70 32.00 30.75 31.34 2,738,040 -0.22(-0.68%)
Nov 04, 2019 32.44 32.80 31.40 31.55 2,262,753 -0.56(-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.