PBF Energy Inc (NY: PBF )

12.23 USD -1.41 (-10.34%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2019 32.60 34.59 32.57 34.18 2,095,900 +1.90(+5.89%)
Oct 31, 2019 33.15 34.29 31.79 32.28 2,797,450 +0.13(+0.40%)
Oct 30, 2019 32.69 32.69 31.61 32.15 1,583,926 -0.56(-1.71%)
Oct 29, 2019 32.87 33.21 32.44 32.71 1,564,838 -0.27(-0.82%)
Oct 28, 2019 32.41 33.03 32.30 32.98 1,774,697 +0.85(+2.65%)
Oct 25, 2019 31.23 32.56 31.14 32.13 1,716,100 +0.80(+2.55%)
Oct 24, 2019 30.85 31.50 30.40 31.33 1,401,130 +0.74(+2.42%)
Oct 23, 2019 30.39 30.92 30.18 30.59 1,587,271 +0.23(+0.76%)
Oct 22, 2019 30.08 30.90 29.94 30.36 1,717,049 +0.23(+0.76%)
Oct 21, 2019 29.86 30.45 29.61 30.13 2,322,347 +0.85(+2.90%)
Oct 18, 2019 28.51 29.33 28.42 29.28 1,593,000 +0.61(+2.13%)
Oct 17, 2019 28.49 28.76 28.21 28.67 1,334,674 +0.41(+1.45%)
Oct 16, 2019 28.40 29.06 27.96 28.26 1,478,406 -0.24(-0.84%)
Oct 15, 2019 27.66 28.82 27.39 28.50 1,470,090 +0.74(+2.67%)
Oct 14, 2019 26.90 27.92 26.59 27.76 1,492,645 +0.58(+2.13%)
Oct 11, 2019 27.60 27.67 27.14 27.18 1,242,400 +0.11(+0.41%)
Oct 10, 2019 26.72 27.27 26.61 27.07 3,015,293 +0.52(+1.96%)
Oct 09, 2019 26.73 26.95 26.45 26.55 1,212,005 +0.27(+1.03%)
Oct 08, 2019 26.41 26.67 26.23 26.28 1,017,244 -0.50(-1.87%)
Oct 07, 2019 27.06 27.24 26.74 26.78 1,097,357 -0.10(-0.37%)
Oct 04, 2019 26.11 26.91 26.11 26.88 1,154,400 +0.92(+3.54%)
Oct 03, 2019 25.50 26.02 25.05 25.96 1,728,546 +0.26(+1.01%)
Oct 02, 2019 27.10 27.16 25.54 25.70 1,884,809 -1.63(-5.96%)
Oct 01, 2019 27.48 27.84 27.20 27.33 2,118,610 +0.14(+0.51%)
Sep 30, 2019 26.64 27.26 26.53 27.19 1,494,783 +0.69(+2.60%)
Sep 27, 2019 26.58 26.97 26.35 26.50 1,521,000 -0.10(-0.38%)
Sep 26, 2019 25.94 26.71 25.94 26.60 1,428,497 +0.38(+1.45%)
Sep 25, 2019 25.93 26.41 25.90 26.22 1,495,745 +0.28(+1.08%)
Sep 24, 2019 25.90 26.04 25.37 25.94 1,866,273 +0.01(+0.04%)
Sep 23, 2019 24.47 26.08 24.47 25.93 2,266,396 +1.34(+5.45%)
Sep 20, 2019 24.80 24.95 24.47 24.59 5,981,100 -0.25(-1.01%)
Sep 19, 2019 24.99 25.07 24.60 24.84 2,010,410 +0.05(+0.20%)
Sep 18, 2019 24.36 24.93 23.58 24.79 1,993,881 +0.73(+3.03%)
Sep 17, 2019 23.13 24.25 22.69 24.06 3,590,478 +0.75(+3.22%)
Sep 16, 2019 25.11 25.11 22.31 23.31 6,675,737 -2.29(-8.95%)
Sep 13, 2019 25.83 25.99 25.20 25.60 1,977,700 +0.10(+0.39%)
Sep 12, 2019 25.46 25.86 25.01 25.50 1,409,972 -0.37(-1.43%)
Sep 11, 2019 25.70 26.10 25.15 25.87 1,916,716 +0.43(+1.69%)
Sep 10, 2019 24.15 25.89 24.11 25.44 2,490,672 +1.00(+4.09%)
Sep 09, 2019 24.70 25.04 23.94 24.44 2,861,574 -0.09(-0.37%)
Sep 06, 2019 24.64 24.92 24.17 24.53 1,410,200 -0.05(-0.20%)
Sep 05, 2019 23.86 24.60 23.73 24.58 1,754,198 +1.10(+4.68%)
Sep 04, 2019 23.84 23.98 23.40 23.48 2,432,082 +0.05(+0.21%)
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.