PBF Energy Inc (NY: PBF )

33.79 +0.57 (+1.72%)
Streaming Delayed Price Updated: 9:34 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 13.45 13.93 13.25 13.57 2,956,635 +0.02(+0.14%)
Mar 30, 2021 13.33 13.97 13.31 13.55 1,908,732 +0.12(+0.86%)
Mar 29, 2021 13.35 13.99 13.25 13.44 2,173,928 -0.32(-2.30%)
Mar 26, 2021 14.17 14.44 13.41 13.76 3,522,856 -0.09(-0.62%)
Mar 25, 2021 12.45 13.86 12.12 13.84 5,642,535 +0.95(+7.37%)
Mar 24, 2021 13.44 13.86 12.87 12.89 3,855,776 -0.04(-0.30%)
Mar 23, 2021 12.93 13.63 12.56 12.93 4,241,172 -0.83(-6.06%)
Mar 22, 2021 13.91 13.93 13.34 13.77 3,337,808 -0.35(-2.45%)
Mar 19, 2021 13.83 14.64 13.47 14.11 6,352,879 +0.33(+2.37%)
Mar 18, 2021 16.00 16.06 13.65 13.78 6,590,578 -2.30(-14.31%)
Mar 17, 2021 16.47 16.75 15.71 16.09 4,536,027 -0.46(-2.78%)
Mar 16, 2021 17.27 17.46 16.40 16.55 3,049,489 -0.95(-5.43%)
Mar 15, 2021 17.82 17.98 16.88 17.50 2,673,961 -0.15(-0.87%)
Mar 12, 2021 17.17 18.01 16.95 17.65 3,480,740 +0.51(+2.97%)
Mar 11, 2021 16.45 17.61 16.28 17.14 5,132,432 +0.90(+5.55%)
Mar 10, 2021 15.26 16.52 15.26 16.24 5,824,084 +1.17(+7.77%)
Mar 09, 2021 16.32 16.55 15.06 15.07 6,540,234 -1.46(-8.82%)
Mar 08, 2021 16.31 16.74 15.42 16.53 5,684,177 +0.48(+2.99%)
Mar 05, 2021 15.84 16.25 14.90 16.05 5,338,650 +0.40(+2.58%)
Mar 04, 2021 15.62 16.30 14.96 15.65 7,835,405 +0.16(+1.05%)
Mar 03, 2021 14.86 16.22 14.85 15.48 6,674,941 +0.95(+6.53%)
Mar 02, 2021 14.15 14.98 14.05 14.53 4,044,858 +0.31(+2.16%)
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.