PBF Energy Inc (NY: PBF )

16.14 USD UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 33.15 34.29 31.79 32.28 2,797,450 +0.13(+0.40%)
Oct 30, 2019 32.69 32.69 31.61 32.15 1,583,926 -0.56(-1.71%)
Oct 29, 2019 32.87 33.21 32.44 32.71 1,564,838 -0.27(-0.82%)
Oct 28, 2019 32.41 33.03 32.30 32.98 1,774,697 +0.85(+2.65%)
Oct 25, 2019 31.23 32.56 31.14 32.13 1,716,100 +0.80(+2.55%)
Oct 24, 2019 30.85 31.50 30.40 31.33 1,401,130 +0.74(+2.42%)
Oct 23, 2019 30.39 30.92 30.18 30.59 1,587,271 +0.23(+0.76%)
Oct 22, 2019 30.08 30.90 29.94 30.36 1,717,049 +0.23(+0.76%)
Oct 21, 2019 29.86 30.45 29.61 30.13 2,322,347 +0.85(+2.90%)
Oct 18, 2019 28.51 29.33 28.42 29.28 1,593,000 +0.61(+2.13%)
Oct 17, 2019 28.49 28.76 28.21 28.67 1,334,674 +0.41(+1.45%)
Oct 16, 2019 28.40 29.06 27.96 28.26 1,478,406 -0.24(-0.84%)
Oct 15, 2019 27.66 28.82 27.39 28.50 1,470,090 +0.74(+2.67%)
Oct 14, 2019 26.90 27.92 26.59 27.76 1,492,645 +0.58(+2.13%)
Oct 11, 2019 27.60 27.67 27.14 27.18 1,242,400 +0.11(+0.41%)
Oct 10, 2019 26.72 27.27 26.61 27.07 3,015,293 +0.52(+1.96%)
Oct 09, 2019 26.73 26.95 26.45 26.55 1,212,005 +0.27(+1.03%)
Oct 08, 2019 26.41 26.67 26.23 26.28 1,017,244 -0.50(-1.87%)
Oct 07, 2019 27.06 27.24 26.74 26.78 1,097,357 -0.10(-0.37%)
Oct 04, 2019 26.11 26.91 26.11 26.88 1,154,400 +0.92(+3.54%)
Oct 03, 2019 25.50 26.02 25.05 25.96 1,728,546 +0.26(+1.01%)
Oct 02, 2019 27.10 27.16 25.54 25.70 1,884,809 -1.63(-5.96%)
Oct 01, 2019 27.48 27.84 27.20 27.33 2,118,610 +0.14(+0.51%)
Sep 30, 2019 26.64 27.26 26.53 27.19 1,494,783 +0.69(+2.60%)
Sep 27, 2019 26.58 26.97 26.35 26.50 1,521,000 -0.10(-0.38%)
Sep 26, 2019 25.94 26.71 25.94 26.60 1,428,497 +0.38(+1.45%)
Sep 25, 2019 25.93 26.41 25.90 26.22 1,495,745 +0.28(+1.08%)
Sep 24, 2019 25.90 26.04 25.37 25.94 1,866,273 +0.01(+0.04%)
Sep 23, 2019 24.47 26.08 24.47 25.93 2,266,396 +1.34(+5.45%)
Sep 20, 2019 24.80 24.95 24.47 24.59 5,981,100 -0.25(-1.01%)
Sep 19, 2019 24.99 25.07 24.60 24.84 2,010,410 +0.05(+0.20%)
Sep 18, 2019 24.36 24.93 23.58 24.79 1,993,881 +0.73(+3.03%)
Sep 17, 2019 23.13 24.25 22.69 24.06 3,590,478 +0.75(+3.22%)
Sep 16, 2019 25.11 25.11 22.31 23.31 6,675,737 -2.29(-8.95%)
Sep 13, 2019 25.83 25.99 25.20 25.60 1,977,700 +0.10(+0.39%)
Sep 12, 2019 25.46 25.86 25.01 25.50 1,409,972 -0.37(-1.43%)
Sep 11, 2019 25.70 26.10 25.15 25.87 1,916,716 +0.43(+1.69%)
Sep 10, 2019 24.15 25.89 24.11 25.44 2,490,672 +1.00(+4.09%)
Sep 09, 2019 24.70 25.04 23.94 24.44 2,861,574 -0.09(-0.37%)
Sep 06, 2019 24.64 24.92 24.17 24.53 1,410,200 -0.05(-0.20%)
Sep 05, 2019 23.86 24.60 23.73 24.58 1,754,198 +1.10(+4.68%)
Sep 04, 2019 23.84 23.98 23.40 23.48 2,432,082 +0.05(+0.21%)
Sep 03, 2019 23.16 23.67 22.84 23.43 1,607,789 -0.27(-1.14%)
Aug 30, 2019 23.99 24.00 23.17 23.70 1,970,800 -0.30(-1.25%)
Aug 29, 2019 22.85 24.27 22.83 24.00 2,928,326 +1.30(+5.73%)
Aug 28, 2019 21.98 22.96 21.75 22.70 1,876,642 +0.68(+3.09%)
Aug 27, 2019 22.66 22.80 21.91 22.02 2,031,722 -0.42(-1.87%)
Aug 26, 2019 22.03 22.46 21.79 22.44 1,636,139 +0.69(+3.17%)
Aug 23, 2019 22.30 22.60 21.69 21.75 1,407,500 -0.63(-2.82%)
Aug 22, 2019 22.72 23.04 22.37 22.38 929,686 -0.24(-1.06%)
Aug 21, 2019 22.76 22.92 22.36 22.62 1,319,882 +0.18(+0.80%)
Aug 20, 2019 22.09 22.56 21.69 22.44 1,557,970 +0.19(+0.85%)
Aug 19, 2019 22.10 22.87 22.02 22.25 1,861,249 +0.51(+2.35%)
Aug 16, 2019 21.66 21.95 21.44 21.74 1,772,400 +0.20(+0.93%)
Aug 15, 2019 21.78 21.78 21.09 21.54 1,444,339 -0.23(-1.06%)
Aug 14, 2019 22.03 22.15 21.51 21.77 2,008,146 -0.95(-4.18%)
Aug 13, 2019 22.49 23.76 22.08 22.72 2,044,087 +0.19(+0.84%)
Aug 12, 2019 22.85 22.90 22.14 22.53 1,787,311 -0.38(-1.66%)
Aug 09, 2019 22.90 23.29 22.72 22.91 2,351,100 -0.12(-0.52%)
Aug 08, 2019 22.57 23.06 22.42 23.03 2,435,445 +0.58(+2.58%)
Aug 07, 2019 22.91 22.91 21.61 22.45 2,525,519 -0.81(-3.48%)
Aug 06, 2019 23.97 24.27 22.92 23.26 2,527,196 -0.26(-1.11%)
Aug 05, 2019 24.00 24.37 22.82 23.52 3,338,358 -0.98(-4.00%)
Aug 02, 2019 25.00 25.26 24.20 24.50 2,530,000 -0.62(-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.