PBF Energy Inc (NY: PBF )

12.23 USD UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 12.32 12.40 11.60 12.23 3,453,037 -1.41(-10.34%)
Nov 24, 2021 13.30 13.84 13.30 13.64 1,691,393 +0.15(+1.11%)
Nov 23, 2021 13.29 13.93 13.26 13.49 3,013,077 +0.51(+3.93%)
Nov 22, 2021 12.81 13.45 12.68 12.98 3,642,846 +0.21(+1.64%)
Nov 19, 2021 13.16 13.39 12.53 12.77 4,031,236 -1.14(-8.20%)
Nov 18, 2021 13.74 14.46 13.84 13.91 3,539,526 +0.05(+0.36%)
Nov 17, 2021 15.35 15.46 13.72 13.86 3,831,858 -1.71(-10.98%)
Nov 16, 2021 15.41 15.81 14.98 15.57 3,410,562 +0.16(+1.04%)
Nov 15, 2021 15.44 15.83 15.16 15.41 2,946,803 -0.08(-0.52%)
Nov 12, 2021 14.75 15.72 14.60 15.49 3,368,978 +0.57(+3.82%)
Nov 11, 2021 15.00 15.36 14.86 14.92 1,682,368 -0.04(-0.27%)
Nov 10, 2021 15.37 14.83 14.96 2,024,040 -0.74(-4.71%)
Nov 09, 2021 15.34 15.79 15.00 15.70 2,463,311 +0.49(+3.22%)
Nov 08, 2021 14.84 15.38 14.84 15.21 2,869,031 +0.51(+3.47%)
Nov 05, 2021 14.34 14.87 14.19 14.70 3,307,155 +0.67(+4.78%)
Nov 04, 2021 14.57 14.63 13.80 14.03 2,734,914 -0.06(-0.43%)
Nov 03, 2021 14.24 14.81 14.00 14.09 4,092,557 -0.52(-3.56%)
Nov 02, 2021 14.89 15.20 14.22 14.61 4,153,939 -0.62(-4.07%)
Nov 01, 2021 14.98 15.90 15.42 15.23 4,321,576 +0.62(+4.24%)
Oct 29, 2021 15.58 15.59 14.29 14.61 3,371,814 -0.66(-4.32%)
Oct 28, 2021 15.10 16.46 14.92 15.27 3,828,617 +0.57(+3.88%)
Oct 27, 2021 15.24 15.43 14.39 14.70 3,179,604 -1.03(-6.55%)
Oct 26, 2021 16.08 15.73 2,258,954 -0.27(-1.69%)
Oct 25, 2021 15.76 16.18 15.66 16.00 2,367,872 +0.47(+3.03%)
Oct 22, 2021 15.45 15.64 14.80 15.53 2,680,728 +0.15(+0.98%)
Oct 21, 2021 15.34 15.87 15.22 15.38 2,587,490 -0.25(-1.60%)
Oct 20, 2021 15.26 15.72 15.09 15.63 2,709,581 -0.04(-0.26%)
Oct 19, 2021 15.56 15.84 15.38 15.67 2,425,310 +0.27(+1.75%)
Oct 18, 2021 15.97 16.29 15.17 15.40 3,229,302 -0.28(-1.79%)
Oct 15, 2021 15.99 16.25 15.52 15.68 2,621,226 -0.07(-0.44%)
Oct 14, 2021 15.02 15.87 15.02 15.75 4,027,808 +0.97(+6.56%)
Oct 13, 2021 14.46 14.83 13.94 14.78 2,902,442 +0.12(+0.82%)
Oct 12, 2021 14.36 14.93 14.19 14.66 2,583,090 +0.24(+1.66%)
Oct 11, 2021 14.65 14.85 14.31 14.42 3,288,548 +0.18(+1.26%)
Oct 08, 2021 14.48 14.89 13.98 14.24 5,727,454 -0.22(-1.52%)
Oct 07, 2021 13.80 14.54 13.68 14.46 3,499,292 +0.66(+4.78%)
Oct 06, 2021 13.05 13.92 12.64 13.80 5,133,181 +0.49(+3.68%)
Oct 05, 2021 14.59 14.68 13.04 13.31 11,034,934 -1.08(-7.51%)
Oct 04, 2021 13.91 14.41 13.70 14.39 7,469,789 +0.67(+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.