PBF Energy Inc (NY: PBF )

16.11 USD -0.10 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 8.090 8.100 7.010 7.080 5,739,604 -0.56(-7.33%)
Mar 30, 2020 7.360 7.700 6.520 7.640 7,055,590 +1.28(+20.13%)
Mar 27, 2020 7.500 7.500 6.250 6.360 7,669,800 -1.64(-20.50%)
Mar 26, 2020 7.290 9.090 6.970 8.000 8,754,838 +1.37(+20.66%)
Mar 25, 2020 6.170 6.729 5.190 6.630 11,085,101 +0.55(+9.05%)
Mar 24, 2020 6.450 6.480 5.910 6.080 9,100,457 +0.17(+2.88%)
Mar 23, 2020 7.530 7.560 5.670 5.910 5,499,845 -1.74(-22.75%)
Mar 20, 2020 7.810 8.450 7.250 7.650 6,331,100 +0.40(+5.52%)
Mar 19, 2020 7.020 7.540 6.250 7.250 5,555,155 +0.22(+3.13%)
Mar 18, 2020 7.960 8.580 6.520 7.030 4,180,686 -1.41(-16.71%)
Mar 17, 2020 10.82 10.85 8.240 8.440 5,750,663 -2.14(-20.23%)
Mar 16, 2020 12.55 15.21 10.50 10.58 6,638,452 -5.42(-33.88%)
Mar 13, 2020 11.74 16.00 10.07 16.00 5,706,700 +5.21(+48.29%)
Mar 12, 2020 12.19 12.55 10.17 10.79 5,897,274 -2.38(-18.07%)
Mar 11, 2020 14.94 15.28 11.87 13.17 5,492,963 -2.41(-15.47%)
Mar 10, 2020 15.83 16.50 14.43 15.58 4,071,728 +0.47(+3.11%)
Mar 09, 2020 14.08 16.58 14.08 15.11 6,625,196 -1.95(-11.43%)
Mar 06, 2020 17.63 17.63 16.55 17.06 4,444,300 -0.56(-3.18%)
Mar 05, 2020 18.67 19.37 17.37 17.62 3,653,569 -1.71(-8.85%)
Mar 04, 2020 20.36 20.53 18.92 19.33 3,223,245 -0.55(-2.77%)
Mar 03, 2020 21.85 21.87 19.76 19.88 2,854,268 -2.09(-9.51%)
Mar 02, 2020 22.49 22.67 20.81 21.97 4,229,565 -0.42(-1.88%)
Feb 28, 2020 21.63 22.68 21.26 22.39 2,488,500 -0.14(-0.62%)
Feb 27, 2020 22.97 23.89 21.92 22.53 3,060,082 -1.12(-4.74%)
Feb 26, 2020 23.70 24.73 23.03 23.65 3,691,803 +0.12(+0.51%)
Feb 25, 2020 24.94 24.94 23.17 23.53 2,048,383 -1.35(-5.43%)
Feb 24, 2020 26.11 26.11 24.54 24.88 2,981,617 -2.68(-9.72%)
Feb 21, 2020 27.92 28.13 27.23 27.56 1,473,500 -0.65(-2.30%)
Feb 20, 2020 27.23 28.40 27.08 28.21 1,757,586 +0.84(+3.07%)
Feb 19, 2020 27.60 27.66 26.73 27.37 2,230,443 +0.11(+0.40%)
Feb 18, 2020 28.15 28.41 27.03 27.26 2,333,881 -1.81(-6.23%)
Feb 14, 2020 28.72 29.32 28.37 29.07 1,594,500 +0.52(+1.82%)
Feb 13, 2020 29.01 29.58 27.38 28.55 3,148,755 -0.35(-1.21%)
Feb 12, 2020 28.61 29.37 28.57 28.90 1,918,822 +0.89(+3.18%)
Feb 11, 2020 28.25 28.28 27.61 28.01 1,663,183 +0.15(+0.54%)
Feb 10, 2020 27.07 28.05 26.97 27.86 1,927,552 +0.57(+2.09%)
Feb 07, 2020 26.27 27.46 26.05 27.29 1,955,800 +0.87(+3.29%)
Feb 06, 2020 26.78 27.14 26.42 26.42 1,595,257 -0.36(-1.34%)
Feb 05, 2020 25.93 27.21 25.81 26.78 1,925,156 +1.31(+5.14%)
Feb 04, 2020 26.32 26.52 25.01 25.47 2,703,761 -0.33(-1.28%)
Feb 03, 2020 27.35 27.44 25.50 25.80 3,219,887 -1.50(-5.49%)
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%)
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.