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 (%)
Aug 30, 2019 22.55 22.56 21.78 22.28 2,096,182 -0.28(-1.25%)
Aug 29, 2019 21.48 22.82 21.46 22.56 3,114,626 +1.22(+5.73%)
Aug 28, 2019 20.67 21.59 20.45 21.34 1,996,034 +0.64(+3.09%)
Aug 27, 2019 21.30 21.44 20.60 20.70 2,160,980 -0.39(-1.87%)
Aug 26, 2019 20.71 21.12 20.49 21.10 1,740,230 +0.65(+3.17%)
Aug 23, 2019 20.97 21.25 20.39 20.45 1,497,045 -0.59(-2.81%)
Aug 22, 2019 21.36 21.66 21.03 21.04 988,832 -0.23(-1.06%)
Aug 21, 2019 21.40 21.55 21.02 21.27 1,403,853 +0.17(+0.80%)
Aug 20, 2019 20.77 21.21 20.39 21.10 1,657,088 +0.18(+0.85%)
Aug 19, 2019 20.78 21.50 20.70 20.92 1,979,661 +0.48(+2.35%)
Aug 16, 2019 20.36 20.64 20.16 20.44 1,885,160 +0.19(+0.93%)
Aug 15, 2019 20.48 20.48 19.83 20.25 1,536,227 -0.22(-1.06%)
Aug 14, 2019 20.71 20.83 20.22 20.47 2,135,904 -0.61(-2.90%)
Aug 13, 2019 20.87 22.04 20.49 21.08 2,203,223 +0.18(+0.84%)
Aug 12, 2019 21.20 21.25 20.54 20.90 1,926,457 -0.35(-1.66%)
Aug 09, 2019 21.25 21.61 21.08 21.26 2,534,138 -0.11(-0.52%)
Aug 08, 2019 20.94 21.39 20.80 21.37 2,625,050 +0.54(+2.58%)
Aug 07, 2019 21.26 21.26 20.05 20.83 2,722,136 -0.75(-3.48%)
Aug 06, 2019 22.24 22.52 21.26 21.58 2,723,944 -0.24(-1.11%)
Aug 05, 2019 22.27 22.61 21.17 21.82 3,598,256 -0.91(-4.00%)
Aug 02, 2019 23.19 23.44 22.45 22.73 2,726,966 -0.58(-2.47%)
Aug 01, 2019 25.05 25.51 23.28 23.31 4,816,807 -2.61(-10.06%)
Jul 31, 2019 26.54 26.65 25.54 25.91 2,519,434 -0.52(-1.97%)
Jul 30, 2019 25.88 26.50 25.53 26.43 1,395,713 +0.37(+1.42%)
Jul 29, 2019 26.22 26.51 25.77 26.06 1,079,770 -0.27(-1.02%)
Jul 26, 2019 26.27 26.57 26.12 26.33 1,215,601 +0.07(+0.28%)
Jul 25, 2019 26.48 26.48 25.48 26.26 2,251,366 -0.05(-0.18%)
Jul 24, 2019 25.49 26.41 25.22 26.30 1,293,594 +0.77(+3.02%)
Jul 23, 2019 25.50 25.75 25.08 25.53 1,872,055 +0.07(+0.29%)
Jul 22, 2019 25.97 25.99 24.85 25.46 1,619,772 -0.36(-1.40%)
Jul 19, 2019 26.01 26.08 25.46 25.82 1,447,555 -0.13(-0.50%)
Jul 18, 2019 25.27 26.06 25.07 25.95 1,825,201 +0.55(+2.15%)
Jul 17, 2019 26.63 26.72 25.31 25.40 2,936,675 -1.24(-4.67%)
Jul 16, 2019 26.81 27.13 26.52 26.65 1,598,114 -0.17(-0.62%)
Jul 15, 2019 27.57 27.70 26.33 26.81 1,678,213 -0.75(-2.73%)
Jul 12, 2019 27.96 28.06 27.51 27.56 1,052,953 -0.38(-1.36%)
Jul 11, 2019 27.74 28.06 27.48 27.94 1,237,899 +0.45(+1.62%)
Jul 10, 2019 27.52 27.91 27.02 27.50 1,421,617 +0.44(+1.61%)
Jul 09, 2019 26.60 27.21 26.33 27.06 1,510,574 +0.44(+1.64%)
Jul 08, 2019 27.13 27.36 26.44 26.63 1,624,049 -0.58(-2.15%)
Jul 05, 2019 26.91 27.33 26.68 27.21 741,885 +0.25(+0.93%)
Jul 03, 2019 27.09 27.18 26.82 26.96 1,377,495 -0.05(-0.17%)
Jul 02, 2019 28.05 28.05 26.78 27.01 3,110,104 -1.26(-4.46%)
Jul 01, 2019 29.48 29.95 28.23 28.27 2,353,798 -0.77(-2.65%)
Jun 28, 2019 27.84 29.05 27.71 29.04 2,962,908 +1.30(+4.68%)
Jun 27, 2019 27.64 28.02 27.23 27.74 2,125,296 +0.02(+0.07%)
Jun 26, 2019 27.46 27.97 26.61 27.72 6,003,295 +1.93(+7.48%)
Jun 25, 2019 25.38 26.02 25.11 25.79 2,688,247 +0.24(+0.94%)
Jun 24, 2019 26.67 26.87 25.49 25.55 3,053,163 -0.89(-3.37%)
Jun 21, 2019 25.86 26.48 25.18 26.44 8,289,762 +2.68(+11.28%)
Jun 20, 2019 23.25 24.08 23.24 23.76 2,276,358 +0.96(+4.23%)
Jun 19, 2019 22.90 23.29 22.72 22.80 2,628,493 -0.02(-0.08%)
Jun 18, 2019 23.02 23.72 22.71 22.81 3,193,151 +0.19(+0.82%)
Jun 17, 2019 22.18 23.09 22.08 22.63 2,838,359 +0.45(+2.05%)
Jun 14, 2019 22.59 22.65 21.96 22.17 2,287,849 -0.53(-2.33%)
Jun 13, 2019 22.81 23.15 22.40 22.70 2,821,680 +0.07(+0.29%)
Jun 12, 2019 24.59 24.69 22.52 22.64 2,982,981 -1.67(-6.87%)
Jun 11, 2019 23.73 24.84 23.73 24.31 2,014,077 +0.65(+2.74%)
Jun 10, 2019 23.31 24.42 23.31 23.66 2,161,647 +0.65(+2.82%)
Jun 07, 2019 22.91 23.29 22.12 23.01 2,097,392 +0.16(+0.69%)
Jun 06, 2019 23.64 24.02 22.39 22.85 3,633,882 -1.05(-4.39%)
Jun 05, 2019 25.17 25.25 23.34 23.90 2,586,621 -1.14(-4.56%)
Jun 04, 2019 24.03 25.07 24.03 25.04 1,267,148 +0.87(+3.61%)
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.