PBF Energy Inc (NY: PBF )

57.57 +1.49 (+2.66%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 10.37 10.71 10.07 10.27 4,218,655 -0.28(-2.66%)
May 28, 2020 11.02 11.07 10.49 10.55 4,591,658 -0.44(-4.05%)
May 27, 2020 11.47 11.67 10.50 10.99 5,006,239 -0.12(-1.04%)
May 26, 2020 10.94 11.26 10.60 11.11 4,572,732 +1.00(+9.85%)
May 22, 2020 10.14 10.32 9.803 10.11 4,001,945 -0.02(-0.19%)
May 21, 2020 10.85 11.03 10.08 10.13 5,445,267 -0.67(-6.18%)
May 20, 2020 10.26 10.86 10.24 10.80 5,165,485 +0.89(+8.98%)
May 19, 2020 10.36 10.79 9.832 9.909 5,769,600 -0.65(-6.14%)
May 18, 2020 9.348 11.07 9.305 10.56 8,946,117 +1.77(+20.13%)
May 15, 2020 8.865 9.658 8.391 8.788 4,519,670 -0.17(-1.94%)
May 14, 2020 8.894 9.281 8.420 8.962 4,290,745 -0.20(-2.22%)
May 13, 2020 9.812 9.880 8.894 9.165 4,277,415 -0.62(-6.32%)
May 12, 2020 10.49 10.82 9.764 9.783 3,461,251 -0.61(-5.86%)
May 11, 2020 10.13 10.69 10.02 10.39 3,747,847 +0.12(+1.13%)
May 08, 2020 9.049 10.43 9.039 10.28 5,454,575 +1.27(+14.06%)
May 07, 2020 9.165 9.735 8.759 9.010 5,335,617 +0.15(+1.64%)
May 06, 2020 9.919 10.02 8.865 8.865 4,575,264 -0.97(-9.83%)
May 05, 2020 11.12 11.37 9.725 9.832 5,596,441 -0.65(-6.18%)
May 04, 2020 9.000 10.56 8.797 10.48 4,328,160 +1.19(+12.80%)
May 01, 2020 10.34 10.40 9.097 9.290 4,896,508 -1.73(-15.70%)
Apr 30, 2020 10.61 11.60 10.29 11.02 7,907,402 +0.24(+2.24%)
Apr 29, 2020 9.667 11.02 9.445 10.78 5,978,929 +2.08(+23.89%)
Apr 28, 2020 8.440 8.846 8.072 8.701 3,649,832 +0.71(+8.83%)
Apr 27, 2020 7.289 8.063 7.028 7.995 3,377,777 +0.70(+9.54%)
Apr 24, 2020 7.144 7.453 6.960 7.299 3,774,684 -0.12(-1.56%)
Apr 23, 2020 7.028 7.531 6.980 7.415 4,451,425 +0.37(+5.21%)
Apr 22, 2020 7.357 7.453 6.854 7.047 3,814,064 +0.04(+0.55%)
Apr 21, 2020 6.583 7.212 6.516 7.009 4,127,328 +0.09(+1.26%)
Apr 20, 2020 6.680 7.366 6.409 6.922 4,988,646 -0.44(-6.04%)
Apr 17, 2020 6.390 7.395 6.390 7.366 6,533,884 +1.15(+18.51%)
Apr 16, 2020 6.467 6.487 5.945 6.216 4,998,830 -0.17(-2.72%)
Apr 15, 2020 6.525 6.612 6.284 6.390 4,032,961 -0.61(-8.70%)
Apr 14, 2020 7.260 7.589 6.835 6.999 4,834,777 -0.37(-4.99%)
Apr 13, 2020 8.101 8.111 7.125 7.366 4,216,507 -0.09(-1.17%)
Apr 09, 2020 8.246 8.519 7.096 7.453 5,200,109 -0.04(-0.52%)
Apr 08, 2020 7.105 7.869 7.096 7.492 5,916,152 +0.58(+8.39%)
Apr 07, 2020 6.960 7.473 6.637 6.912 9,001,014 +0.55(+8.66%)
Apr 06, 2020 5.820 6.409 5.752 6.361 4,399,650 +0.79(+14.24%)
Apr 03, 2020 5.974 6.100 5.336 5.568 5,441,955 -0.13(-2.21%)
Apr 02, 2020 5.916 6.806 5.626 5.694 6,195,453 -0.02(-0.34%)
Apr 01, 2020 6.429 6.680 5.704 5.713 5,328,193 -1.13(-16.53%)
Mar 31, 2020 7.821 7.831 6.777 6.844 5,937,134 -0.54(-7.33%)
Mar 30, 2020 7.115 7.444 6.303 7.386 7,298,410 +1.24(+20.13%)
Mar 27, 2020 7.250 7.250 6.042 6.148 7,933,758 -1.59(-20.50%)
Mar 26, 2020 7.047 8.788 6.738 7.734 9,056,138 +1.32(+20.66%)
Mar 25, 2020 5.965 6.505 5.017 6.409 11,466,597 +0.53(+9.05%)
Mar 24, 2020 6.235 6.264 5.713 5.878 9,413,651 +0.16(+2.88%)
Mar 23, 2020 7.279 7.308 5.481 5.713 5,689,123 -1.68(-22.75%)
Mar 20, 2020 7.550 8.169 7.009 7.395 6,548,986 +0.39(+5.52%)
Mar 19, 2020 6.786 7.289 6.042 7.009 5,746,337 +0.21(+3.13%)
Mar 18, 2020 7.695 8.295 6.303 6.796 4,324,565 -1.36(-16.71%)
Mar 17, 2020 10.46 10.49 7.966 8.159 5,948,573 -2.07(-20.23%)
Mar 16, 2020 12.13 14.70 10.15 10.23 6,866,916 -5.24(-33.88%)
Mar 13, 2020 11.35 15.47 9.735 15.47 5,903,097 +5.04(+48.29%)
Mar 12, 2020 11.78 12.13 9.832 10.43 6,100,230 -2.30(-18.07%)
Mar 11, 2020 14.44 14.77 11.48 12.73 5,682,004 -2.33(-15.47%)
Mar 10, 2020 15.30 15.95 13.95 15.06 4,211,857 +0.45(+3.11%)
Mar 09, 2020 13.61 16.03 13.61 14.61 6,853,203 -1.89(-11.43%)
Mar 06, 2020 17.04 17.04 16.00 16.49 4,597,251 -0.54(-3.18%)
Mar 05, 2020 18.05 18.73 16.79 17.03 3,779,307 -1.65(-8.85%)
Mar 04, 2020 19.68 19.85 18.29 18.69 3,334,173 -0.53(-2.77%)
Mar 03, 2020 21.12 21.14 19.10 19.22 2,952,498 -2.02(-9.51%)
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.