PBF Energy Inc (NY: PBF )

33.22 +0.15 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 8.963 9.174 8.628 8.791 4,157,124 -0.15(-1.71%)
Jul 29, 2021 9.395 9.472 8.757 8.944 5,487,770 -0.13(-1.48%)
Jul 28, 2021 8.791 9.232 8.705 9.079 5,558,771 +0.60(+7.13%)
Jul 27, 2021 8.714 8.963 8.369 8.475 5,574,415 -0.70(-7.63%)
Jul 26, 2021 8.695 9.395 8.638 9.174 3,608,022 +0.54(+6.22%)
Jul 23, 2021 9.011 9.011 8.455 8.638 5,136,602 -0.32(-3.53%)
Jul 22, 2021 9.136 9.587 8.892 8.954 8,734,638 -1.07(-10.71%)
Jul 21, 2021 9.491 10.30 9.491 10.03 6,136,644 +0.76(+8.17%)
Jul 20, 2021 9.500 9.625 9.040 9.270 7,835,629 +0.24(+2.65%)
Jul 19, 2021 8.925 9.294 8.695 9.031 5,659,584 -0.31(-3.29%)
Jul 16, 2021 10.51 10.55 9.213 9.337 6,260,648 -1.01(-9.73%)
Jul 15, 2021 10.27 10.78 9.922 10.34 4,892,530 -0.10(-0.92%)
Jul 14, 2021 11.33 11.66 10.34 10.44 6,494,383 -1.28(-10.96%)
Jul 13, 2021 12.12 12.12 11.54 11.72 5,222,778 -0.63(-5.12%)
Jul 12, 2021 12.55 12.73 12.23 12.36 2,395,408 -0.45(-3.52%)
Jul 09, 2021 12.88 13.10 12.64 12.81 3,403,409 +0.14(+1.14%)
Jul 08, 2021 12.52 13.17 12.35 12.66 2,791,038 -0.25(-1.93%)
Jul 07, 2021 13.02 13.18 12.40 12.91 3,883,078 -0.20(-1.54%)
Jul 06, 2021 13.78 13.88 12.86 13.11 3,636,828 -0.66(-4.80%)
Jul 02, 2021 14.44 14.44 13.71 13.78 2,997,527 -0.75(-5.15%)
Jul 01, 2021 15.19 15.38 14.49 14.52 1,859,757 -0.14(-0.98%)
Jun 30, 2021 14.24 14.94 14.14 14.67 2,662,235 +0.54(+3.80%)
Jun 29, 2021 14.63 14.91 14.09 14.13 2,467,751 -0.40(-2.77%)
Jun 28, 2021 15.67 15.78 14.36 14.53 3,533,139 -1.33(-8.40%)
Jun 25, 2021 15.58 16.97 15.28 15.87 5,246,911 +0.42(+2.73%)
Jun 24, 2021 15.43 15.53 15.00 15.44 2,228,182 -0.10(-0.62%)
Jun 23, 2021 16.01 16.11 15.49 15.54 1,934,231 -0.10(-0.61%)
Jun 22, 2021 15.41 15.88 15.12 15.64 2,696,919 +0.09(+0.56%)
Jun 21, 2021 14.57 15.57 14.49 15.55 2,338,191 +1.07(+7.42%)
Jun 18, 2021 15.06 15.16 13.47 14.48 3,776,789 -0.78(-5.09%)
Jun 17, 2021 16.60 16.71 15.17 15.25 3,731,209 -1.29(-7.82%)
Jun 16, 2021 16.31 16.75 15.65 16.55 2,706,252 +0.07(+0.41%)
Jun 15, 2021 16.40 16.96 16.26 16.48 1,788,171 +0.19(+1.18%)
Jun 14, 2021 16.92 17.20 16.23 16.29 2,007,596 -0.56(-3.30%)
Jun 11, 2021 16.62 17.14 16.46 16.84 2,704,328 +0.88(+5.53%)
Jun 10, 2021 16.22 16.56 15.49 15.96 2,413,243 +0.09(+0.54%)
Jun 09, 2021 17.05 17.06 15.84 15.88 4,039,440 -1.05(-6.23%)
Jun 08, 2021 16.95 17.31 16.44 16.93 1,732,935 -0.22(-1.29%)
Jun 07, 2021 17.04 17.34 16.99 17.15 1,969,850 +0.31(+1.82%)
Jun 04, 2021 17.25 17.37 16.59 16.84 2,040,134 -0.18(-1.07%)
Jun 03, 2021 17.41 17.84 17.01 17.03 2,795,908 -0.59(-3.37%)
Jun 02, 2021 16.68 17.69 16.17 17.62 3,717,903 +1.11(+6.74%)
Jun 01, 2021 15.85 16.60 15.85 16.51 3,781,870 +1.04(+6.69%)
May 28, 2021 15.54 15.72 15.36 15.47 1,970,702 +0.01(+0.06%)
May 27, 2021 14.71 15.70 14.71 15.46 3,649,365 +0.61(+4.13%)
May 26, 2021 14.34 15.10 14.27 14.85 2,648,662 +0.58(+4.03%)
May 25, 2021 15.08 15.08 14.21 14.27 2,444,334 -0.83(-5.52%)
May 24, 2021 15.00 15.24 14.66 15.11 1,715,031 +0.20(+1.35%)
May 21, 2021 14.71 15.27 14.56 14.91 2,574,346 +0.53(+3.67%)
May 20, 2021 14.10 14.58 13.55 14.38 3,196,048 +0.37(+2.67%)
May 19, 2021 14.30 14.47 13.42 14.01 5,082,819 -0.96(-6.41%)
May 18, 2021 15.19 15.74 14.93 14.96 2,790,517 -0.21(-1.39%)
May 17, 2021 14.63 15.19 14.38 15.18 3,340,731 +0.42(+2.86%)
May 14, 2021 14.57 15.09 14.37 14.75 3,502,381 +0.49(+3.43%)
May 13, 2021 15.39 15.85 14.11 14.26 4,676,598 -1.41(-8.99%)
May 12, 2021 15.67 16.43 15.48 15.67 3,098,354 +0.15(+0.99%)
May 11, 2021 15.19 15.82 14.94 15.52 2,903,902 -0.05(-0.31%)
May 10, 2021 16.52 17.00 15.56 15.57 4,285,695 -0.37(-2.35%)
May 07, 2021 15.14 16.03 14.93 15.94 2,682,909 +0.50(+3.23%)
May 06, 2021 15.90 15.99 15.25 15.44 2,379,021 -0.46(-2.89%)
May 05, 2021 15.38 15.91 14.87 15.90 3,445,558 +0.84(+5.60%)
May 04, 2021 15.63 15.82 14.74 15.06 3,137,375 -0.53(-3.38%)
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.