PBF Energy Inc (NY: PBF )

57.57 +1.49 (+2.66%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 13.63 14.42 13.53 13.70 3,173,784 -0.23(-1.66%)
Apr 29, 2021 14.29 14.93 13.75 13.93 4,204,549 +0.12(+0.84%)
Apr 28, 2021 13.07 13.97 12.74 13.82 4,093,681 +0.86(+6.64%)
Apr 27, 2021 12.82 13.01 12.43 12.96 2,275,153 +0.12(+0.90%)
Apr 26, 2021 12.54 12.87 12.32 12.84 1,670,695 +0.37(+2.94%)
Apr 23, 2021 12.22 12.66 12.14 12.47 2,114,821 +0.31(+2.54%)
Apr 22, 2021 12.58 12.79 12.07 12.16 1,971,642 -0.39(-3.08%)
Apr 21, 2021 11.81 12.64 11.65 12.55 2,470,759 +0.53(+4.42%)
Apr 20, 2021 12.79 12.89 11.61 12.02 4,174,116 -0.99(-7.58%)
Apr 19, 2021 13.33 13.60 12.82 13.00 2,378,250 -0.41(-3.03%)
Apr 16, 2021 13.70 14.11 13.31 13.41 1,649,771 -0.14(-1.00%)
Apr 15, 2021 13.67 13.90 13.15 13.55 2,030,999 -0.25(-1.82%)
Apr 14, 2021 13.09 14.39 13.09 13.80 3,600,247 +0.92(+7.13%)
Apr 13, 2021 12.54 12.94 12.41 12.88 2,573,363 +0.08(+0.60%)
Apr 12, 2021 13.57 14.10 12.72 12.80 3,033,140 -0.45(-3.43%)
Apr 09, 2021 13.73 13.86 13.20 13.26 1,865,994 -0.39(-2.83%)
Apr 08, 2021 13.92 13.98 13.28 13.64 2,567,360 -0.58(-4.08%)
Apr 07, 2021 14.56 14.60 13.82 14.22 2,182,722 -0.18(-1.27%)
Apr 06, 2021 14.67 15.44 14.28 14.41 2,314,576 -0.15(-1.06%)
Apr 05, 2021 14.93 15.05 14.28 14.56 3,038,868 -0.50(-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.