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 (%)
Oct 31, 2019 31.15 32.22 29.87 30.33 2,977,259 +0.12(+0.40%)
Oct 30, 2019 30.72 30.72 29.70 30.21 1,685,734 -0.53(-1.71%)
Oct 29, 2019 30.88 31.20 30.48 30.73 1,665,419 -0.25(-0.82%)
Oct 28, 2019 30.45 31.04 30.35 30.99 1,888,767 +0.80(+2.65%)
Oct 25, 2019 29.34 30.59 29.26 30.19 1,826,404 +0.75(+2.55%)
Oct 24, 2019 28.99 29.60 28.56 29.44 1,491,189 +0.70(+2.42%)
Oct 23, 2019 28.55 29.05 28.36 28.74 1,689,294 +0.22(+0.76%)
Oct 22, 2019 28.26 29.03 28.13 28.53 1,827,414 +0.22(+0.76%)
Oct 21, 2019 28.06 28.61 27.82 28.31 2,471,618 +0.80(+2.90%)
Oct 18, 2019 26.79 27.56 26.71 27.51 1,695,391 +0.57(+2.13%)
Oct 17, 2019 26.77 27.02 26.51 26.94 1,420,461 +0.39(+1.45%)
Oct 16, 2019 26.68 27.30 26.27 26.55 1,573,432 -0.23(-0.84%)
Oct 15, 2019 25.99 27.08 25.74 26.78 1,564,581 +0.70(+2.67%)
Oct 14, 2019 25.28 26.23 24.98 26.08 1,588,586 +0.55(+2.13%)
Oct 11, 2019 25.93 26.00 25.50 25.54 1,322,256 +0.10(+0.41%)
Oct 10, 2019 25.11 25.62 25.01 25.44 3,209,104 +0.49(+1.96%)
Oct 09, 2019 25.12 25.32 24.85 24.95 1,289,907 +0.25(+1.03%)
Oct 08, 2019 24.82 25.05 24.65 24.69 1,082,628 -0.47(-1.87%)
Oct 07, 2019 25.43 25.59 25.13 25.16 1,167,890 -0.09(-0.37%)
Oct 04, 2019 24.53 25.28 24.53 25.26 1,228,600 +0.86(+3.54%)
Oct 03, 2019 23.96 24.45 23.54 24.39 1,839,650 +0.24(+1.01%)
Oct 02, 2019 25.46 25.52 24.00 24.15 2,005,957 -1.53(-5.96%)
Oct 01, 2019 25.82 26.16 25.56 25.68 2,254,785 +0.13(+0.51%)
Sep 30, 2019 25.03 25.61 24.93 25.55 1,590,861 +0.65(+2.60%)
Sep 27, 2019 24.97 25.34 24.76 24.90 1,618,763 -0.09(-0.38%)
Sep 26, 2019 24.37 25.10 24.37 24.99 1,520,315 +0.36(+1.45%)
Sep 25, 2019 24.36 24.82 24.34 24.64 1,591,885 +0.26(+1.08%)
Sep 24, 2019 24.34 24.47 23.84 24.37 1,986,229 +0.01(+0.04%)
Sep 23, 2019 22.99 24.50 22.99 24.36 2,412,070 +1.26(+5.45%)
Sep 20, 2019 23.30 23.44 22.99 23.10 6,365,541 -0.23(-1.01%)
Sep 19, 2019 23.48 23.56 23.11 23.34 2,139,631 +0.05(+0.20%)
Sep 18, 2019 22.89 23.42 22.15 23.29 2,122,039 +0.69(+3.03%)
Sep 17, 2019 21.73 22.79 21.32 22.61 3,821,259 +0.70(+3.22%)
Sep 16, 2019 23.59 23.59 20.96 21.90 7,104,826 -2.15(-8.95%)
Sep 13, 2019 24.27 24.42 23.68 24.05 2,104,818 +0.09(+0.39%)
Sep 12, 2019 23.92 24.30 23.50 23.96 1,500,599 -0.35(-1.43%)
Sep 11, 2019 24.15 24.52 23.63 24.31 2,039,914 +0.40(+1.69%)
Sep 10, 2019 22.69 24.33 22.65 23.90 2,650,762 +0.94(+4.09%)
Sep 09, 2019 23.21 23.53 22.49 22.96 3,045,504 -0.08(-0.37%)
Sep 06, 2019 23.15 23.41 22.71 23.05 1,500,842 -0.05(-0.20%)
Sep 05, 2019 22.42 23.11 22.30 23.10 1,866,950 +1.03(+4.68%)
Sep 04, 2019 22.40 22.53 21.99 22.06 2,588,406 +0.05(+0.21%)
Sep 03, 2019 21.76 22.25 21.46 22.02 1,711,131 -0.25(-1.14%)
Aug 30, 2019 22.54 22.55 21.77 22.27 2,097,475 -0.28(-1.25%)
Aug 29, 2019 21.47 22.80 21.45 22.55 3,116,547 +1.22(+5.73%)
Aug 28, 2019 20.65 21.57 20.44 21.33 1,997,265 +0.64(+3.09%)
Aug 27, 2019 21.29 21.42 20.59 20.69 2,162,313 -0.39(-1.87%)
Aug 26, 2019 20.70 21.10 20.47 21.08 1,741,303 +0.65(+3.17%)
Aug 23, 2019 20.95 21.24 20.38 20.44 1,497,968 -0.59(-2.82%)
Aug 22, 2019 21.35 21.65 21.02 21.03 989,442 -0.23(-1.06%)
Aug 21, 2019 21.39 21.54 21.01 21.25 1,404,718 +0.17(+0.80%)
Aug 20, 2019 20.76 21.20 20.38 21.08 1,658,110 +0.18(+0.85%)
Aug 19, 2019 20.77 21.49 20.69 20.91 1,980,882 +0.48(+2.35%)
Aug 16, 2019 20.35 20.62 20.15 20.43 1,886,322 +0.19(+0.93%)
Aug 15, 2019 20.46 20.46 19.82 20.24 1,537,175 -0.22(-1.06%)
Aug 14, 2019 20.70 20.81 20.21 20.46 2,137,221 -0.61(-2.90%)
Aug 13, 2019 20.85 22.03 20.47 21.07 2,204,582 +0.18(+0.84%)
Aug 12, 2019 21.19 21.23 20.53 20.89 1,927,645 -0.35(-1.66%)
Aug 09, 2019 21.23 21.59 21.07 21.24 2,535,701 -0.11(-0.52%)
Aug 08, 2019 20.93 21.38 20.79 21.35 2,626,668 +0.54(+2.58%)
Aug 07, 2019 21.24 21.24 20.04 20.82 2,723,815 -0.75(-3.48%)
Aug 06, 2019 22.23 22.50 21.25 21.57 2,725,623 -0.24(-1.11%)
Aug 05, 2019 22.25 22.60 21.16 21.81 3,600,475 -0.91(-4.00%)
Aug 02, 2019 23.18 23.42 22.44 22.72 2,728,648 -0.57(-2.47%)
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.