PBF Energy Inc (NY: PBF )

15.53 USD +0.15 (+0.98%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.