PBF Energy Inc (NY: PBF )

57.57 +1.49 (+2.66%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 6.864 6.864 6.864 4,875,742 +0.10(+1.43%)
Dec 30, 2020 6.554 6.835 6.554 6.767 4,875,742 +0.21(+3.24%)
Dec 29, 2020 6.709 6.844 6.467 6.554 4,586,192 -0.06(-0.88%)
Dec 28, 2020 6.767 7.076 6.583 6.612 3,477,984 -0.04(-0.58%)
Dec 24, 2020 6.960 6.980 6.593 6.651 1,916,668 -0.33(-4.71%)
Dec 23, 2020 6.477 7.018 6.477 6.980 5,655,838 +0.60(+9.39%)
Dec 22, 2020 6.380 6.545 6.313 6.380 3,929,682 +0.01(+0.15%)
Dec 21, 2020 5.994 6.535 5.955 6.371 5,671,469 -0.21(-3.23%)
Dec 18, 2020 6.632 6.757 6.390 6.583 7,222,390 -0.11(-1.59%)
Dec 17, 2020 6.574 6.931 6.293 6.690 6,029,388 +0.17(+2.67%)
Dec 16, 2020 7.038 7.057 6.438 6.516 8,684,545 -0.53(-7.54%)
Dec 15, 2020 7.202 7.308 6.825 7.047 5,959,642 -0.13(-1.75%)
Dec 14, 2020 8.111 8.111 7.173 7.173 8,522,607 -0.73(-9.29%)
Dec 11, 2020 8.324 8.411 7.686 7.908 7,049,850 -0.63(-7.36%)
Dec 10, 2020 7.618 8.575 7.598 8.536 8,439,301 +0.83(+10.79%)
Dec 09, 2020 7.705 8.043 7.424 7.705 7,255,776 +0.24(+3.24%)
Dec 08, 2020 7.502 7.908 7.308 7.463 5,489,233 -0.12(-1.53%)
Dec 07, 2020 7.831 7.956 7.521 7.579 4,246,849 -0.45(-5.66%)
Dec 04, 2020 7.773 8.217 7.734 8.034 5,499,158 +0.52(+6.95%)
Dec 03, 2020 7.686 7.879 7.386 7.511 3,682,975 -0.12(-1.52%)
Dec 02, 2020 6.970 7.676 6.902 7.628 5,441,559 +0.60(+8.53%)
Dec 01, 2020 7.289 7.637 7.009 7.028 4,359,776 +0.01(+0.14%)
Nov 30, 2020 7.492 7.589 7.009 7.018 4,313,258 -0.63(-8.22%)
Nov 27, 2020 7.618 7.797 7.569 7.647 1,727,473 -0.06(-0.75%)
Nov 25, 2020 7.521 7.879 7.358 7.705 3,774,684 -0.02(-0.25%)
Nov 24, 2020 8.353 8.401 7.589 7.724 6,286,535 -0.17(-2.20%)
Nov 23, 2020 7.105 7.908 7.096 7.898 6,106,329 +0.99(+14.27%)
Nov 20, 2020 7.115 7.231 6.835 6.912 3,543,803 +0.08(+1.13%)
Nov 19, 2020 6.293 7.154 6.293 6.835 4,180,223 +0.00(+0.00%)
Nov 18, 2020 7.386 7.502 6.815 6.835 5,364,955 -0.36(-4.97%)
Nov 17, 2020 6.796 7.192 6.535 7.192 4,874,207 +0.18(+2.62%)
Nov 16, 2020 6.670 7.057 6.419 7.009 5,814,032 +0.73(+11.71%)
Nov 13, 2020 5.887 6.419 5.878 6.274 5,962,369 +0.43(+7.27%)
Nov 12, 2020 5.974 6.168 5.733 5.849 3,950,490 -0.28(-4.57%)
Nov 11, 2020 6.458 6.574 5.936 6.129 6,550,076 -0.26(-4.08%)
Nov 10, 2020 6.641 6.670 6.032 6.390 7,050,685 -0.11(-1.64%)
Nov 09, 2020 5.791 6.748 5.771 6.496 15,224,547 +1.63(+33.60%)
Nov 06, 2020 5.085 5.220 4.747 4.863 5,449,816 -0.28(-5.45%)
Nov 05, 2020 5.008 5.259 4.940 5.143 6,253,279 +0.11(+2.11%)
Nov 04, 2020 4.911 5.066 4.689 5.037 5,842,332 +0.15(+2.96%)
Nov 03, 2020 5.017 5.182 4.824 4.892 6,516,869 -0.02(-0.39%)
Nov 02, 2020 4.660 4.911 4.534 4.911 5,849,246 +0.40(+8.78%)
Oct 30, 2020 4.196 4.524 4.186 4.515 5,930,199 +0.25(+5.90%)
Oct 29, 2020 3.964 4.495 3.925 4.263 8,147,143 +0.14(+3.28%)
Oct 28, 2020 4.360 4.399 4.099 4.128 9,615,027 -0.36(-7.97%)
Oct 27, 2020 4.950 5.037 4.466 4.486 10,426,280 -0.45(-9.20%)
Oct 26, 2020 5.172 5.211 4.872 4.940 5,701,649 -0.35(-6.58%)
Oct 23, 2020 5.278 5.578 5.172 5.288 4,899,921 +0.04(+0.74%)
Oct 22, 2020 5.143 5.278 4.737 5.249 7,977,402 +0.06(+1.12%)
Oct 21, 2020 5.288 5.375 5.182 5.191 3,888,496 -0.24(-4.45%)
Oct 20, 2020 5.259 5.510 5.235 5.433 3,794,968 +0.23(+4.46%)
Oct 19, 2020 5.230 5.307 5.046 5.201 5,157,814 -0.03(-0.55%)
Oct 16, 2020 5.510 5.588 5.220 5.230 5,950,473 -0.35(-6.24%)
Oct 15, 2020 5.365 5.597 5.143 5.578 5,364,324 +0.09(+1.58%)
Oct 14, 2020 5.539 5.771 5.462 5.491 5,155,696 -0.02(-0.35%)
Oct 13, 2020 5.887 5.892 5.501 5.510 5,611,747 -0.46(-7.77%)
Oct 12, 2020 5.916 5.994 5.771 5.974 3,054,003 +0.01(+0.16%)
Oct 09, 2020 6.380 6.400 5.907 5.965 4,507,981 -0.33(-5.22%)
Oct 08, 2020 6.032 6.303 5.926 6.293 3,547,843 +0.29(+4.83%)
Oct 07, 2020 5.897 6.032 5.786 6.003 4,768,605 +0.14(+2.31%)
Oct 06, 2020 6.148 6.332 5.849 5.868 4,353,419 -0.15(-2.57%)
Oct 05, 2020 5.936 6.148 5.887 6.023 4,937,935 +0.24(+4.18%)
Oct 02, 2020 5.191 5.858 5.191 5.781 10,178,543 +0.39(+7.17%)
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.