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 (%)
Aug 31, 2020 8.848 8.848 8.197 8.206 4,477,615 -0.73(-8.15%)
Aug 28, 2020 8.254 9.011 8.206 8.935 5,241,177 +0.71(+8.62%)
Aug 27, 2020 8.724 8.743 8.024 8.225 7,223,851 -0.52(-5.92%)
Aug 26, 2020 8.743 9.011 8.570 8.743 3,006,318 -0.05(-0.55%)
Aug 25, 2020 9.011 9.165 8.609 8.791 2,148,345 -0.15(-1.71%)
Aug 24, 2020 8.388 9.126 8.331 8.944 3,153,862 +0.65(+7.86%)
Aug 21, 2020 8.331 8.522 8.197 8.292 3,349,888 -0.14(-1.70%)
Aug 20, 2020 8.858 8.896 8.340 8.436 4,769,875 -0.59(-6.58%)
Aug 19, 2020 8.848 9.203 8.695 9.031 2,823,004 +0.12(+1.40%)
Aug 18, 2020 9.146 9.165 8.868 8.906 2,885,156 -0.28(-3.03%)
Aug 17, 2020 9.021 9.328 8.896 9.184 3,030,995 +0.17(+1.91%)
Aug 14, 2020 8.733 9.069 8.657 9.011 2,304,365 +0.21(+2.40%)
Aug 13, 2020 9.289 9.366 8.757 8.800 4,091,602 -0.63(-6.71%)
Aug 12, 2020 9.011 9.539 8.810 9.433 4,813,355 +0.62(+7.07%)
Aug 11, 2020 9.280 9.500 8.753 8.810 4,153,674 -0.10(-1.08%)
Aug 10, 2020 8.896 9.088 8.638 8.906 3,388,171 +0.08(+0.87%)
Aug 07, 2020 8.388 8.858 8.249 8.829 3,352,496 +0.35(+4.07%)
Aug 06, 2020 8.791 9.161 8.451 8.484 3,808,561 -0.43(-4.84%)
Aug 05, 2020 9.452 9.491 8.628 8.916 5,145,231 -0.17(-1.90%)
Aug 04, 2020 9.011 9.275 8.570 9.088 5,034,414 +0.13(+1.50%)
Aug 03, 2020 8.676 9.337 8.360 8.954 7,654,136 +0.63(+7.60%)
Jul 31, 2020 7.756 8.431 7.650 8.321 6,611,424 +0.32(+3.95%)
Jul 30, 2020 8.091 8.206 7.631 8.005 5,578,776 -0.48(-5.65%)
Jul 29, 2020 7.986 8.484 7.909 8.484 4,220,240 +0.57(+7.14%)
Jul 28, 2020 7.909 8.101 7.880 7.919 3,301,339 -0.06(-0.72%)
Jul 27, 2020 8.273 8.350 7.976 7.976 2,887,517 -0.35(-4.15%)
Jul 24, 2020 8.292 8.528 8.254 8.321 2,958,925 -0.04(-0.46%)
Jul 23, 2020 8.273 8.503 8.120 8.360 2,730,483 -0.02(-0.23%)
Jul 22, 2020 8.216 8.551 8.101 8.379 3,349,334 -0.06(-0.68%)
Jul 21, 2020 7.947 8.848 7.938 8.436 6,304,878 +0.70(+9.05%)
Jul 20, 2020 7.832 8.120 7.708 7.736 4,330,909 -0.16(-2.06%)
Jul 17, 2020 8.522 8.753 7.803 7.899 6,140,454 -0.61(-7.21%)
Jul 16, 2020 8.436 8.690 8.150 8.513 3,096,392 -0.11(-1.22%)
Jul 15, 2020 8.944 9.079 8.398 8.618 5,291,448 +0.17(+2.04%)
Jul 14, 2020 7.966 8.580 7.736 8.446 3,791,529 +0.38(+4.76%)
Jul 13, 2020 8.388 8.427 7.899 8.062 2,721,145 -0.25(-3.00%)
Jul 10, 2020 7.669 8.321 7.525 8.312 3,476,211 +0.63(+8.24%)
Jul 09, 2020 8.331 8.379 7.669 7.679 5,215,194 -0.70(-8.35%)
Jul 08, 2020 8.139 8.484 7.871 8.379 4,238,398 +0.17(+2.10%)
Jul 07, 2020 8.724 8.772 8.182 8.206 3,948,262 -0.78(-8.64%)
Jul 06, 2020 9.433 9.472 8.522 8.983 8,766,473 -0.18(-1.99%)
Jul 02, 2020 9.491 9.611 9.126 9.165 4,746,736 -0.02(-0.21%)
Jul 01, 2020 9.884 10.30 9.136 9.184 4,546,639 -0.63(-6.45%)
Jun 30, 2020 9.050 9.874 8.762 9.817 5,092,672 +0.60(+6.56%)
Jun 29, 2020 9.404 9.639 9.088 9.213 4,110,423 +0.04(+0.42%)
Jun 26, 2020 9.913 9.951 9.069 9.174 16,070,682 -0.94(-9.29%)
Jun 25, 2020 10.09 10.36 9.730 10.11 4,655,719 -0.13(-1.31%)
Jun 24, 2020 10.83 11.04 10.02 10.25 5,728,301 -1.31(-11.36%)
Jun 23, 2020 12.37 12.52 11.53 11.56 3,117,964 -0.58(-4.81%)
Jun 22, 2020 12.09 12.34 11.61 12.15 3,666,194 -0.20(-1.63%)
Jun 19, 2020 12.75 12.94 12.22 12.35 8,062,306 -0.01(-0.08%)
Jun 18, 2020 11.29 12.62 11.26 12.36 4,513,787 +0.90(+7.87%)
Jun 17, 2020 12.19 12.30 11.43 11.46 3,263,326 -0.83(-6.79%)
Jun 16, 2020 12.71 12.98 11.82 12.29 4,631,951 +0.51(+4.31%)
Jun 15, 2020 10.62 11.83 10.29 11.78 5,976,415 +0.50(+4.42%)
Jun 12, 2020 11.60 11.79 10.62 11.28 4,714,920 +0.66(+6.23%)
Jun 11, 2020 11.22 11.95 10.58 10.62 5,124,816 -2.22(-17.31%)
Jun 10, 2020 13.56 13.67 12.78 12.85 3,624,354 -1.02(-7.33%)
Jun 09, 2020 13.66 14.11 13.15 13.86 4,255,843 -0.80(-5.43%)
Jun 08, 2020 14.38 14.94 13.84 14.66 6,227,720 +1.09(+8.06%)
Jun 05, 2020 12.69 14.06 12.69 13.56 6,870,432 +2.08(+18.11%)
Jun 04, 2020 11.29 11.71 11.05 11.48 3,977,362 +0.12(+1.01%)
Jun 03, 2020 11.32 11.77 11.19 11.37 3,921,724 +0.38(+3.49%)
Jun 02, 2020 10.35 11.02 10.33 10.99 3,423,700 +0.48(+4.56%)
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.