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 (%)
Oct 31, 2019 31.17 32.24 29.89 30.35 2,975,424 +0.12(+0.40%)
Oct 30, 2019 30.73 30.73 29.72 30.23 1,684,695 -0.53(-1.71%)
Oct 29, 2019 30.90 31.22 30.50 30.75 1,664,393 -0.25(-0.82%)
Oct 28, 2019 30.47 31.05 30.37 31.01 1,887,603 +0.80(+2.65%)
Oct 25, 2019 29.36 30.61 29.28 30.21 1,825,278 +0.75(+2.55%)
Oct 24, 2019 29.00 29.62 28.58 29.46 1,490,270 +0.70(+2.42%)
Oct 23, 2019 28.57 29.07 28.37 28.76 1,688,253 +0.22(+0.76%)
Oct 22, 2019 28.28 29.05 28.15 28.54 1,826,287 +0.22(+0.76%)
Oct 21, 2019 28.07 28.63 27.84 28.33 2,470,094 +0.80(+2.90%)
Oct 18, 2019 26.80 27.58 26.72 27.53 1,694,346 +0.57(+2.13%)
Oct 17, 2019 26.79 27.04 26.52 26.96 1,419,586 +0.39(+1.45%)
Oct 16, 2019 26.70 27.32 26.29 26.57 1,572,462 -0.23(-0.84%)
Oct 15, 2019 26.01 27.10 25.75 26.80 1,563,617 +0.70(+2.67%)
Oct 14, 2019 25.29 26.25 25.00 26.10 1,587,607 +0.55(+2.13%)
Oct 11, 2019 25.95 26.01 25.52 25.55 1,321,441 +0.10(+0.41%)
Oct 10, 2019 25.12 25.64 25.02 25.45 3,207,126 +0.49(+1.96%)
Oct 09, 2019 25.13 25.34 24.87 24.96 1,289,112 +0.25(+1.03%)
Oct 08, 2019 24.83 25.07 24.66 24.71 1,081,961 -0.47(-1.87%)
Oct 07, 2019 25.44 25.61 25.14 25.18 1,167,170 -0.09(-0.37%)
Oct 04, 2019 24.55 25.30 24.55 25.27 1,227,843 +0.87(+3.54%)
Oct 03, 2019 23.97 24.46 23.55 24.41 1,838,516 +0.24(+1.01%)
Oct 02, 2019 25.48 25.54 24.01 24.16 2,004,720 -1.53(-5.96%)
Oct 01, 2019 25.84 26.17 25.57 25.70 2,253,396 +0.13(+0.52%)
Sep 30, 2019 25.05 25.63 24.94 25.56 1,589,881 +0.65(+2.60%)
Sep 27, 2019 24.99 25.36 24.77 24.91 1,617,766 -0.09(-0.38%)
Sep 26, 2019 24.39 25.11 24.39 25.01 1,519,378 +0.36(+1.45%)
Sep 25, 2019 24.38 24.83 24.35 24.65 1,590,904 +0.26(+1.08%)
Sep 24, 2019 24.35 24.48 23.85 24.39 1,985,005 +0.01(+0.04%)
Sep 23, 2019 23.01 24.52 23.01 24.38 2,410,584 +1.26(+5.45%)
Sep 20, 2019 23.32 23.46 23.01 23.12 6,361,618 -0.23(-1.01%)
Sep 19, 2019 23.50 23.57 23.13 23.35 2,138,312 +0.05(+0.20%)
Sep 18, 2019 22.90 23.44 22.16 23.31 2,120,731 +0.69(+3.03%)
Sep 17, 2019 21.75 22.80 21.33 22.62 3,818,904 +0.71(+3.22%)
Sep 16, 2019 23.61 23.61 20.98 21.92 7,100,447 -2.15(-8.95%)
Sep 13, 2019 24.29 24.44 23.69 24.07 2,103,521 +0.09(+0.39%)
Sep 12, 2019 23.94 24.31 23.51 23.97 1,499,674 -0.35(-1.43%)
Sep 11, 2019 24.16 24.54 23.65 24.32 2,038,657 +0.40(+1.69%)
Sep 10, 2019 22.71 24.34 22.67 23.92 2,649,128 +0.94(+4.09%)
Sep 09, 2019 23.22 23.54 22.51 22.98 3,043,627 -0.08(-0.37%)
Sep 06, 2019 23.17 23.43 22.72 23.06 1,499,917 -0.05(-0.20%)
Sep 05, 2019 22.43 23.13 22.31 23.11 1,865,800 +1.03(+4.68%)
Sep 04, 2019 22.41 22.55 22.00 22.08 2,586,811 +0.05(+0.21%)
Sep 03, 2019 21.77 22.26 21.47 22.03 1,710,076 -0.25(-1.14%)
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%)
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.