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 (%)
Sep 30, 2019 25.05 25.63 24.94 25.56 1,589,881 +0.65(+2.60%)
Sep 27, 2019 24.99 25.36 24.77 24.91 1,617,766 -0.09(-0.38%)
Sep 26, 2019 24.39 25.11 24.39 25.01 1,519,378 +0.36(+1.45%)
Sep 25, 2019 24.38 24.83 24.35 24.65 1,590,904 +0.26(+1.08%)
Sep 24, 2019 24.35 24.48 23.85 24.39 1,985,005 +0.01(+0.04%)
Sep 23, 2019 23.01 24.52 23.01 24.38 2,410,584 +1.26(+5.45%)
Sep 20, 2019 23.32 23.46 23.01 23.12 6,361,618 -0.23(-1.01%)
Sep 19, 2019 23.50 23.57 23.13 23.35 2,138,312 +0.05(+0.20%)
Sep 18, 2019 22.90 23.44 22.16 23.31 2,120,731 +0.69(+3.03%)
Sep 17, 2019 21.75 22.80 21.33 22.62 3,818,904 +0.71(+3.22%)
Sep 16, 2019 23.61 23.61 20.98 21.92 7,100,447 -2.15(-8.95%)
Sep 13, 2019 24.29 24.44 23.69 24.07 2,103,521 +0.09(+0.39%)
Sep 12, 2019 23.94 24.31 23.51 23.97 1,499,674 -0.35(-1.43%)
Sep 11, 2019 24.16 24.54 23.65 24.32 2,038,657 +0.40(+1.69%)
Sep 10, 2019 22.71 24.34 22.67 23.92 2,649,128 +0.94(+4.09%)
Sep 09, 2019 23.22 23.54 22.51 22.98 3,043,627 -0.08(-0.37%)
Sep 06, 2019 23.17 23.43 22.72 23.06 1,499,917 -0.05(-0.20%)
Sep 05, 2019 22.43 23.13 22.31 23.11 1,865,800 +1.03(+4.68%)
Sep 04, 2019 22.41 22.55 22.00 22.08 2,586,811 +0.05(+0.21%)
Sep 03, 2019 21.77 22.26 21.47 22.03 1,710,076 -0.25(-1.14%)
Aug 30, 2019 22.55 22.56 21.78 22.28 2,096,182 -0.28(-1.25%)
Aug 29, 2019 21.48 22.82 21.46 22.56 3,114,626 +1.22(+5.73%)
Aug 28, 2019 20.67 21.59 20.45 21.34 1,996,034 +0.64(+3.09%)
Aug 27, 2019 21.30 21.44 20.60 20.70 2,160,980 -0.39(-1.87%)
Aug 26, 2019 20.71 21.12 20.49 21.10 1,740,230 +0.65(+3.17%)
Aug 23, 2019 20.97 21.25 20.39 20.45 1,497,045 -0.59(-2.81%)
Aug 22, 2019 21.36 21.66 21.03 21.04 988,832 -0.23(-1.06%)
Aug 21, 2019 21.40 21.55 21.02 21.27 1,403,853 +0.17(+0.80%)
Aug 20, 2019 20.77 21.21 20.39 21.10 1,657,088 +0.18(+0.85%)
Aug 19, 2019 20.78 21.50 20.70 20.92 1,979,661 +0.48(+2.35%)
Aug 16, 2019 20.36 20.64 20.16 20.44 1,885,160 +0.19(+0.93%)
Aug 15, 2019 20.48 20.48 19.83 20.25 1,536,227 -0.22(-1.06%)
Aug 14, 2019 20.71 20.83 20.22 20.47 2,135,904 -0.61(-2.90%)
Aug 13, 2019 20.87 22.04 20.49 21.08 2,203,223 +0.18(+0.84%)
Aug 12, 2019 21.20 21.25 20.54 20.90 1,926,457 -0.35(-1.66%)
Aug 09, 2019 21.25 21.61 21.08 21.26 2,534,138 -0.11(-0.52%)
Aug 08, 2019 20.94 21.39 20.80 21.37 2,625,050 +0.54(+2.58%)
Aug 07, 2019 21.26 21.26 20.05 20.83 2,722,136 -0.75(-3.48%)
Aug 06, 2019 22.24 22.52 21.26 21.58 2,723,944 -0.24(-1.11%)
Aug 05, 2019 22.27 22.61 21.17 21.82 3,598,256 -0.91(-4.00%)
Aug 02, 2019 23.19 23.44 22.45 22.73 2,726,966 -0.58(-2.47%)
Aug 01, 2019 25.05 25.51 23.28 23.31 4,816,807 -2.61(-10.06%)
Jul 31, 2019 26.54 26.65 25.54 25.91 2,519,434 -0.52(-1.97%)
Jul 30, 2019 25.88 26.50 25.53 26.43 1,395,713 +0.37(+1.42%)
Jul 29, 2019 26.22 26.51 25.77 26.06 1,079,770 -0.27(-1.02%)
Jul 26, 2019 26.27 26.57 26.12 26.33 1,215,601 +0.07(+0.28%)
Jul 25, 2019 26.48 26.48 25.48 26.26 2,251,366 -0.05(-0.18%)
Jul 24, 2019 25.49 26.41 25.22 26.30 1,293,594 +0.77(+3.02%)
Jul 23, 2019 25.50 25.75 25.08 25.53 1,872,055 +0.07(+0.29%)
Jul 22, 2019 25.97 25.99 24.85 25.46 1,619,772 -0.36(-1.40%)
Jul 19, 2019 26.01 26.08 25.46 25.82 1,447,555 -0.13(-0.50%)
Jul 18, 2019 25.27 26.06 25.07 25.95 1,825,201 +0.55(+2.15%)
Jul 17, 2019 26.63 26.72 25.31 25.40 2,936,675 -1.24(-4.67%)
Jul 16, 2019 26.81 27.13 26.52 26.65 1,598,114 -0.17(-0.62%)
Jul 15, 2019 27.57 27.70 26.33 26.81 1,678,213 -0.75(-2.73%)
Jul 12, 2019 27.96 28.06 27.51 27.56 1,052,953 -0.38(-1.36%)
Jul 11, 2019 27.74 28.06 27.48 27.94 1,237,899 +0.45(+1.62%)
Jul 10, 2019 27.52 27.91 27.02 27.50 1,421,617 +0.44(+1.61%)
Jul 09, 2019 26.60 27.21 26.33 27.06 1,510,574 +0.44(+1.64%)
Jul 08, 2019 27.13 27.36 26.44 26.63 1,624,049 -0.58(-2.15%)
Jul 05, 2019 26.91 27.33 26.68 27.21 741,885 +0.25(+0.93%)
Jul 03, 2019 27.09 27.18 26.82 26.96 1,377,495 -0.05(-0.17%)
Jul 02, 2019 28.05 28.05 26.78 27.01 3,110,104 -1.26(-4.46%)
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.