PBF Energy Inc (NY: PBF )

16.19 USD -0.05 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 11, 2021 15.84 16.50 15.58 16.19 2,783,851 -0.05(-0.31%)
May 10, 2021 17.23 17.73 16.23 16.24 4,108,519 -0.39(-2.35%)
May 07, 2021 15.79 16.72 15.57 16.63 2,571,995 +0.52(+3.23%)
May 06, 2021 16.59 16.68 15.91 16.11 2,280,670 -0.48(-2.89%)
May 05, 2021 16.04 16.60 15.51 16.59 3,303,115 +0.88(+5.60%)
May 04, 2021 16.30 16.50 15.38 15.71 3,007,672 -0.55(-3.38%)
May 03, 2021 14.62 16.47 14.53 16.26 5,781,376 +2.08(+14.67%)
Apr 30, 2021 14.11 14.93 14.00 14.18 3,066,300 -0.24(-1.66%)
Apr 29, 2021 14.79 15.45 14.23 14.42 4,062,157 +0.12(+0.84%)
Apr 28, 2021 13.53 14.46 13.19 14.30 3,955,044 +0.89(+6.64%)
Apr 27, 2021 13.27 13.47 12.87 13.41 2,198,103 +0.12(+0.90%)
Apr 26, 2021 12.98 13.32 12.75 13.29 1,614,115 +0.38(+2.94%)
Apr 23, 2021 12.65 13.10 12.57 12.91 2,043,200 +0.32(+2.54%)
Apr 22, 2021 13.02 13.24 12.49 12.59 1,904,870 -0.40(-3.08%)
Apr 21, 2021 12.22 13.08 12.06 12.99 2,387,084 +0.55(+4.42%)
Apr 20, 2021 13.24 13.34 12.02 12.44 4,032,755 -1.02(-7.58%)
Apr 19, 2021 13.80 14.08 13.27 13.46 2,297,708 -0.42(-3.03%)
Apr 16, 2021 14.18 14.60 13.78 13.88 1,593,900 -0.14(-1.00%)
Apr 15, 2021 14.15 14.38 13.61 14.02 1,962,217 -0.26(-1.82%)
Apr 14, 2021 13.55 14.89 13.55 14.28 3,478,321 +0.95(+7.13%)
Apr 13, 2021 12.98 13.39 12.84 13.33 2,486,213 +0.08(+0.60%)
Apr 12, 2021 14.05 14.59 13.17 13.25 2,930,420 -0.47(-3.43%)
Apr 09, 2021 14.21 14.35 13.66 13.72 1,802,800 -0.40(-2.83%)
Apr 08, 2021 14.41 14.47 13.75 14.12 2,480,414 -0.60(-4.08%)
Apr 07, 2021 15.07 15.11 14.30 14.72 2,108,802 -0.19(-1.27%)
Apr 06, 2021 15.18 15.98 14.78 14.91 2,236,191 -0.16(-1.06%)
Apr 05, 2021 15.45 15.58 14.79 15.07 2,935,954 -0.52(-3.34%)
Apr 01, 2021 14.29 15.64 14.21 15.59 2,709,200 +1.44(+10.18%)
Mar 31, 2021 14.02 14.52 13.81 14.15 2,836,153 +0.02(+0.14%)
Mar 30, 2021 13.90 14.56 13.88 14.13 1,830,952 +0.12(+0.86%)
Mar 29, 2021 13.92 14.58 13.81 14.01 2,085,341 -0.33(-2.30%)
Mar 26, 2021 14.77 15.05 13.98 14.34 3,379,300 -0.09(-0.62%)
Mar 25, 2021 12.98 14.45 12.64 14.43 5,412,602 +0.99(+7.37%)
Mar 24, 2021 14.01 14.45 13.42 13.44 3,698,654 -0.04(-0.30%)
Mar 23, 2021 13.48 14.21 13.09 13.48 4,068,345 -0.87(-6.06%)
Mar 22, 2021 14.50 14.52 13.91 14.35 3,201,793 -0.36(-2.45%)
Mar 19, 2021 14.42 15.26 14.04 14.71 6,094,000 +0.34(+2.37%)
Mar 18, 2021 16.68 16.74 14.23 14.37 6,322,012 -2.40(-14.31%)
Mar 17, 2021 17.17 17.46 16.38 16.77 4,351,184 -0.48(-2.78%)
Mar 16, 2021 18.00 18.20 17.10 17.25 2,925,223 -0.99(-5.43%)
Mar 15, 2021 18.58 18.74 17.60 18.24 2,564,998 -0.16(-0.87%)
Mar 12, 2021 17.90 18.78 17.67 18.40 3,338,900 +0.53(+2.97%)
Mar 11, 2021 17.15 18.36 16.97 17.87 4,923,286 +0.94(+5.55%)
Mar 10, 2021 15.91 17.22 15.91 16.93 5,586,753 +1.22(+7.77%)
Mar 09, 2021 17.01 17.25 15.70 15.71 6,273,720 -1.52(-8.82%)
Mar 08, 2021 17.00 17.45 16.08 17.23 5,452,547 +0.50(+2.99%)
Mar 05, 2021 16.51 16.94 15.53 16.73 5,121,100 +0.42(+2.58%)
Mar 04, 2021 16.28 16.99 15.60 16.31 7,516,113 +0.17(+1.05%)
Mar 03, 2021 15.49 16.91 15.48 16.14 6,402,938 +0.99(+6.53%)
Mar 02, 2021 14.75 15.62 14.65 15.15 3,880,031 +0.32(+2.16%)
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.