PBF Energy Inc (NY: PBF )

12.68 USD -0.46 (-3.50%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 9.440 10.30 9.140 10.24 4,882,135 +0.63(+6.56%)
Jun 29, 2020 9.810 10.05 9.480 9.610 3,940,493 +0.04(+0.42%)
Jun 26, 2020 10.34 10.38 9.460 9.570 15,406,300 -0.98(-9.29%)
Jun 25, 2020 10.53 10.81 10.15 10.55 4,463,246 -0.14(-1.31%)
Jun 24, 2020 11.30 11.52 10.45 10.69 5,491,486 -1.37(-11.36%)
Jun 23, 2020 12.90 13.06 12.03 12.06 2,989,064 -0.61(-4.81%)
Jun 22, 2020 12.61 12.87 12.11 12.67 3,514,629 -0.21(-1.63%)
Jun 19, 2020 13.30 13.50 12.75 12.88 7,729,000 -0.01(-0.08%)
Jun 18, 2020 11.78 13.16 11.75 12.89 4,327,182 +0.94(+7.87%)
Jun 17, 2020 12.72 12.83 11.92 11.95 3,128,416 -0.87(-6.79%)
Jun 16, 2020 13.26 13.54 12.33 12.82 4,440,461 +0.53(+4.31%)
Jun 15, 2020 11.08 12.34 10.73 12.29 5,729,343 +0.52(+4.42%)
Jun 12, 2020 12.10 12.30 11.08 11.77 4,520,000 +0.69(+6.23%)
Jun 11, 2020 11.70 12.47 11.04 11.08 4,912,950 -2.32(-17.31%)
Jun 10, 2020 14.14 14.26 13.33 13.40 3,474,519 -1.06(-7.33%)
Jun 09, 2020 14.25 14.72 13.72 14.46 4,079,901 -0.83(-5.43%)
Jun 08, 2020 15.00 15.58 14.44 15.29 5,970,259 +1.14(+8.06%)
Jun 05, 2020 13.24 14.67 13.24 14.15 6,586,400 +2.17(+18.11%)
Jun 04, 2020 11.78 12.22 11.53 11.98 3,812,933 +0.12(+1.01%)
Jun 03, 2020 11.81 12.28 11.67 11.86 3,759,595 +0.40(+3.49%)
Jun 02, 2020 10.80 11.50 10.78 11.46 3,282,160 +0.50(+4.56%)
Jun 01, 2020 10.58 11.16 10.26 10.96 3,353,271 +0.34(+3.20%)
May 29, 2020 10.73 11.08 10.42 10.62 4,078,300 -0.29(-2.66%)
May 28, 2020 11.40 11.45 10.85 10.91 4,438,893 -0.46(-4.05%)
May 27, 2020 11.86 12.07 10.86 11.37 4,839,680 -0.12(-1.04%)
May 26, 2020 11.32 11.65 10.97 11.49 4,420,596 +1.03(+9.85%)
May 22, 2020 10.49 10.68 10.14 10.46 3,868,800 -0.02(-0.19%)
May 21, 2020 11.22 11.41 10.43 10.48 5,264,102 -0.69(-6.18%)
May 20, 2020 10.61 11.23 10.59 11.17 4,993,628 +0.92(+8.98%)
May 19, 2020 10.72 11.16 10.17 10.25 5,577,644 -0.67(-6.14%)
May 18, 2020 9.670 11.45 9.626 10.92 8,648,478 +1.83(+20.13%)
May 15, 2020 9.170 9.990 8.680 9.090 4,369,300 -0.18(-1.94%)
May 14, 2020 9.200 9.600 8.710 9.270 4,147,991 -0.21(-2.22%)
May 13, 2020 10.15 10.22 9.200 9.480 4,135,105 -0.64(-6.32%)
May 12, 2020 10.85 11.19 10.10 10.12 3,346,095 -0.63(-5.86%)
May 11, 2020 10.48 11.06 10.36 10.75 3,623,156 +0.12(+1.13%)
May 08, 2020 9.360 10.79 9.350 10.63 5,273,100 +1.31(+14.06%)
May 07, 2020 9.480 10.07 9.060 9.320 5,158,100 +0.15(+1.64%)
May 06, 2020 10.26 10.36 9.170 9.170 4,423,044 -1.00(-9.83%)
May 05, 2020 11.50 11.76 10.06 10.17 5,410,246 -0.67(-6.18%)
May 04, 2020 9.310 10.92 9.100 10.84 4,184,161 +1.23(+12.80%)
May 01, 2020 10.70 10.76 9.410 9.610 4,733,600 -1.79(-15.70%)
Apr 30, 2020 10.97 12.00 10.64 11.40 7,644,321 +0.25(+2.24%)
Apr 29, 2020 10.00 11.40 9.770 11.15 5,780,009 +2.15(+23.89%)
Apr 28, 2020 8.730 9.150 8.350 9.000 3,528,402 +0.73(+8.83%)
Apr 27, 2020 7.540 8.340 7.270 8.270 3,265,398 +0.72(+9.54%)
Apr 24, 2020 7.390 7.710 7.200 7.550 3,649,100 -0.12(-1.56%)
Apr 23, 2020 7.270 7.790 7.220 7.670 4,303,325 +0.38(+5.21%)
Apr 22, 2020 7.610 7.710 7.090 7.290 3,687,170 +0.04(+0.55%)
Apr 21, 2020 6.810 7.460 6.740 7.250 3,990,011 +0.09(+1.26%)
Apr 20, 2020 6.910 7.620 6.630 7.160 4,822,673 -0.46(-6.04%)
Apr 17, 2020 6.610 7.650 6.610 7.620 6,316,500 +1.19(+18.51%)
Apr 16, 2020 6.690 6.710 6.150 6.430 4,832,518 -0.18(-2.72%)
Apr 15, 2020 6.750 6.840 6.500 6.610 3,898,784 -0.63(-8.70%)
Apr 14, 2020 7.510 7.850 7.070 7.240 4,673,923 -0.38(-4.99%)
Apr 13, 2020 8.380 8.390 7.370 7.620 4,076,223 -0.09(-1.17%)
Apr 09, 2020 8.530 8.812 7.340 7.710 5,027,100 -0.04(-0.52%)
Apr 08, 2020 7.350 8.140 7.340 7.750 5,719,320 +0.60(+8.39%)
Apr 07, 2020 7.200 7.730 6.865 7.150 8,701,548 +0.57(+8.66%)
Apr 06, 2020 6.020 6.630 5.950 6.580 4,253,273 +0.82(+14.24%)
Apr 03, 2020 6.180 6.310 5.520 5.760 5,260,900 -0.13(-2.21%)
Apr 02, 2020 6.120 7.040 5.820 5.890 5,989,329 -0.02(-0.34%)
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.