PBF Energy Inc (NY: PBF )

33.22 +0.15 (+0.45%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 9.299 9.874 7.995 8.120 10,057,698 -0.99(-10.84%)
Jan 28, 2021 10.68 11.54 8.705 9.107 13,883,315 -1.47(-13.87%)
Jan 27, 2021 7.775 13.08 7.736 10.57 28,137,212 +2.63(+33.05%)
Jan 26, 2021 8.273 8.513 7.880 7.947 6,700,920 -0.21(-2.59%)
Jan 25, 2021 7.765 8.173 7.478 8.158 6,760,825 +0.22(+2.78%)
Jan 22, 2021 7.602 7.952 7.564 7.938 3,674,508 -0.01(-0.12%)
Jan 21, 2021 8.177 8.283 7.540 7.947 7,053,564 -0.24(-2.93%)
Jan 20, 2021 8.340 8.494 7.803 8.187 5,545,251 -0.07(-0.81%)
Jan 19, 2021 7.966 8.331 7.871 8.254 5,973,696 +0.58(+7.62%)
Jan 15, 2021 7.803 8.110 7.449 7.669 7,119,843 -0.30(-3.73%)
Jan 14, 2021 7.132 7.976 7.084 7.966 10,680,268 +1.00(+14.31%)
Jan 13, 2021 7.228 7.497 6.931 6.969 4,623,731 -0.29(-3.96%)
Jan 12, 2021 6.653 7.257 6.442 7.257 8,058,223 +0.67(+10.19%)
Jan 11, 2021 6.126 6.711 5.972 6.586 7,027,811 +0.28(+4.41%)
Jan 08, 2021 6.787 6.787 6.231 6.308 8,563,318 -0.39(-5.87%)
Jan 07, 2021 6.912 7.037 6.634 6.701 5,742,403 -0.18(-2.65%)
Jan 06, 2021 6.912 7.152 6.548 6.883 10,671,615 -0.11(-1.51%)
Jan 05, 2021 6.586 7.295 6.586 6.989 8,070,487 +0.43(+6.58%)
Jan 04, 2021 6.893 7.075 6.423 6.557 6,015,180 -0.25(-3.66%)
Dec 31, 2020 6.806 6.806 6.806 4,916,791 +0.10(+1.43%)
Dec 30, 2020 6.500 6.778 6.500 6.711 4,916,791 +0.21(+3.24%)
Dec 29, 2020 6.653 6.787 6.413 6.500 4,624,804 -0.06(-0.88%)
Dec 28, 2020 6.711 7.017 6.528 6.557 3,507,265 -0.04(-0.58%)
Dec 24, 2020 6.902 6.922 6.538 6.596 1,932,804 -0.33(-4.71%)
Dec 23, 2020 6.423 6.960 6.423 6.922 5,703,455 +0.59(+9.39%)
Dec 22, 2020 6.327 6.490 6.260 6.327 3,962,766 +0.01(+0.15%)
Dec 21, 2020 5.944 6.481 5.905 6.318 5,719,217 -0.21(-3.23%)
Dec 18, 2020 6.576 6.701 6.337 6.528 7,283,196 -0.11(-1.59%)
Dec 17, 2020 6.519 6.874 6.241 6.634 6,080,150 +0.17(+2.67%)
Dec 16, 2020 6.979 6.998 6.385 6.461 8,757,661 -0.53(-7.54%)
Dec 15, 2020 7.142 7.247 6.768 6.989 6,009,817 -0.12(-1.75%)
Dec 14, 2020 8.043 8.043 7.113 7.113 8,594,360 -0.73(-9.29%)
Dec 11, 2020 8.254 8.340 7.621 7.842 7,109,203 -0.62(-7.36%)
Dec 10, 2020 7.554 8.503 7.535 8.465 8,510,352 +0.82(+10.79%)
Dec 09, 2020 7.641 7.976 7.362 7.641 7,316,863 +0.24(+3.24%)
Dec 08, 2020 7.439 7.842 7.247 7.401 5,535,447 -0.12(-1.53%)
Dec 07, 2020 7.765 7.890 7.458 7.516 4,282,604 -0.45(-5.66%)
Dec 04, 2020 7.708 8.149 7.669 7.966 5,545,456 +0.52(+6.95%)
Dec 03, 2020 7.621 7.813 7.324 7.449 3,713,982 -0.12(-1.52%)
Dec 02, 2020 6.912 7.612 6.845 7.564 5,487,372 +0.59(+8.53%)
Dec 01, 2020 7.228 7.573 6.950 6.969 4,396,481 +0.01(+0.14%)
Nov 30, 2020 7.430 7.525 6.950 6.960 4,349,571 -0.62(-8.22%)
Nov 27, 2020 7.554 7.732 7.506 7.583 1,742,017 -0.06(-0.75%)
Nov 25, 2020 7.458 7.813 7.296 7.641 3,806,464 -0.02(-0.25%)
Nov 24, 2020 8.283 8.331 7.525 7.660 6,339,462 -0.17(-2.20%)
Nov 23, 2020 7.046 7.842 7.037 7.832 6,157,738 +0.98(+14.27%)
Nov 20, 2020 7.056 7.171 6.778 6.854 3,573,638 +0.08(+1.13%)
Nov 19, 2020 6.241 7.094 6.241 6.778 4,215,416 +0.00(+0.00%)
Nov 18, 2020 7.324 7.439 6.759 6.778 5,410,123 -0.35(-4.97%)
Nov 17, 2020 6.739 7.132 6.481 7.132 4,915,243 +0.18(+2.62%)
Nov 16, 2020 6.615 6.998 6.365 6.950 5,862,981 +0.73(+11.71%)
Nov 13, 2020 5.838 6.365 5.829 6.222 6,012,567 +0.42(+7.27%)
Nov 12, 2020 5.925 6.116 5.685 5.800 3,983,750 -0.28(-4.57%)
Nov 11, 2020 6.404 6.519 5.886 6.078 6,605,222 -0.26(-4.08%)
Nov 10, 2020 6.586 6.615 5.982 6.337 7,110,045 -0.11(-1.64%)
Nov 09, 2020 5.742 6.691 5.723 6.442 15,352,724 +1.62(+33.60%)
Nov 06, 2020 5.043 5.177 4.707 4.822 5,495,699 -0.28(-5.45%)
Nov 05, 2020 4.966 5.215 4.899 5.100 6,305,926 +0.11(+2.11%)
Nov 04, 2020 4.870 5.023 4.649 4.995 5,891,518 +0.14(+2.96%)
Nov 03, 2020 4.975 5.138 4.784 4.851 6,571,734 -0.02(-0.39%)
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.