PBF Energy Inc (NY: PBF )

57.40 +1.32 (+2.35%)
Streaming Delayed Price Updated: 2:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 25.23 25.81 25.12 25.75 1,578,553 +0.65(+2.60%)
Sep 27, 2019 25.17 25.54 24.95 25.09 1,606,239 -0.09(-0.38%)
Sep 26, 2019 24.56 25.29 24.56 25.19 1,508,552 +0.36(+1.45%)
Sep 25, 2019 24.55 25.01 24.53 24.83 1,579,568 +0.27(+1.08%)
Sep 24, 2019 24.53 24.66 24.02 24.56 1,970,861 +0.01(+0.04%)
Sep 23, 2019 23.17 24.70 23.17 24.55 2,393,408 +1.27(+5.45%)
Sep 20, 2019 23.48 23.63 23.17 23.29 6,316,290 -0.24(-1.01%)
Sep 19, 2019 23.66 23.74 23.29 23.52 2,123,076 +0.05(+0.20%)
Sep 18, 2019 23.07 23.61 22.32 23.47 2,105,621 +0.69(+3.03%)
Sep 17, 2019 21.90 22.96 21.49 22.78 3,791,694 +0.71(+3.22%)
Sep 16, 2019 23.78 23.78 21.13 22.07 7,049,855 -2.17(-8.95%)
Sep 13, 2019 24.46 24.61 23.86 24.24 2,088,533 +0.09(+0.39%)
Sep 12, 2019 24.11 24.49 23.68 24.15 1,488,989 -0.35(-1.43%)
Sep 11, 2019 24.34 24.71 23.82 24.50 2,024,131 +0.41(+1.69%)
Sep 10, 2019 22.87 24.52 22.83 24.09 2,630,253 +0.95(+4.09%)
Sep 09, 2019 23.39 23.71 22.67 23.14 3,021,941 -0.09(-0.37%)
Sep 06, 2019 23.33 23.60 22.89 23.23 1,489,229 -0.05(-0.20%)
Sep 05, 2019 22.59 23.29 22.47 23.28 1,852,506 +1.04(+4.68%)
Sep 04, 2019 22.57 22.71 22.16 22.23 2,568,379 +0.05(+0.21%)
Sep 03, 2019 21.93 22.42 21.63 22.19 1,697,892 -0.26(-1.14%)
Aug 30, 2019 22.72 22.73 21.94 22.44 2,081,246 -0.28(-1.25%)
Aug 29, 2019 21.64 22.98 21.62 22.73 3,092,434 +1.23(+5.73%)
Aug 28, 2019 20.81 21.74 20.60 21.50 1,981,811 +0.64(+3.09%)
Aug 27, 2019 21.46 21.59 20.75 20.85 2,145,582 -0.40(-1.87%)
Aug 26, 2019 20.86 21.27 20.63 21.25 1,727,830 +0.65(+3.17%)
Aug 23, 2019 21.12 21.40 20.54 20.60 1,486,378 -0.60(-2.81%)
Aug 22, 2019 21.51 21.82 21.18 21.19 981,787 -0.23(-1.06%)
Aug 21, 2019 21.55 21.70 21.17 21.42 1,393,850 +0.17(+0.80%)
Aug 20, 2019 20.92 21.36 20.54 21.25 1,645,281 +0.18(+0.85%)
Aug 19, 2019 20.93 21.65 20.85 21.07 1,965,556 +0.48(+2.35%)
Aug 16, 2019 20.51 20.79 20.30 20.59 1,871,728 +0.19(+0.93%)
Aug 15, 2019 20.62 20.62 19.98 20.40 1,525,282 -0.22(-1.06%)
Aug 14, 2019 20.86 20.97 20.37 20.61 2,120,685 -0.62(-2.90%)
Aug 13, 2019 21.02 22.20 20.63 21.23 2,187,525 +0.18(+0.84%)
Aug 12, 2019 21.35 21.40 20.69 21.05 1,912,730 -0.36(-1.66%)
Aug 09, 2019 21.40 21.76 21.23 21.41 2,516,082 -0.11(-0.52%)
Aug 08, 2019 21.09 21.55 20.95 21.52 2,606,346 +0.54(+2.58%)
Aug 07, 2019 21.41 21.41 20.19 20.98 2,702,740 -0.76(-3.48%)
Aug 06, 2019 22.40 22.68 21.42 21.73 2,704,535 -0.24(-1.11%)
Aug 05, 2019 22.43 22.77 21.32 21.98 3,572,618 -0.92(-4.00%)
Aug 02, 2019 23.36 23.60 22.61 22.89 2,707,536 -0.58(-2.47%)
Aug 01, 2019 25.23 25.70 23.44 23.47 4,782,487 -2.63(-10.06%)
Jul 31, 2019 26.73 26.84 25.72 26.10 2,501,483 -0.52(-1.97%)
Jul 30, 2019 26.07 26.69 25.71 26.62 1,385,768 +0.37(+1.42%)
Jul 29, 2019 26.41 26.70 25.96 26.25 1,072,077 -0.27(-1.02%)
Jul 26, 2019 26.46 26.76 26.30 26.52 1,206,940 +0.07(+0.28%)
Jul 25, 2019 26.67 26.67 25.66 26.44 2,235,324 -0.05(-0.18%)
Jul 24, 2019 25.67 26.60 25.40 26.49 1,284,377 +0.78(+3.02%)
Jul 23, 2019 25.68 25.94 25.26 25.72 1,858,717 +0.07(+0.29%)
Jul 22, 2019 26.15 26.18 25.02 25.64 1,608,231 -0.36(-1.40%)
Jul 19, 2019 26.20 26.27 25.64 26.01 1,437,241 -0.13(-0.50%)
Jul 18, 2019 25.45 26.25 25.25 26.14 1,812,196 +0.55(+2.15%)
Jul 17, 2019 26.82 26.91 25.49 25.58 2,915,751 -1.25(-4.67%)
Jul 16, 2019 27.00 27.32 26.71 26.84 1,586,727 -0.17(-0.62%)
Jul 15, 2019 27.77 27.90 26.52 27.00 1,666,256 -0.76(-2.73%)
Jul 12, 2019 28.16 28.26 27.71 27.76 1,045,451 -0.38(-1.36%)
Jul 11, 2019 27.94 28.26 27.68 28.14 1,229,079 +0.45(+1.62%)
Jul 10, 2019 27.72 28.11 27.21 27.70 1,411,487 +0.44(+1.61%)
Jul 09, 2019 26.79 27.41 26.52 27.26 1,499,811 +0.44(+1.64%)
Jul 08, 2019 27.32 27.56 26.63 26.82 1,612,477 -0.59(-2.15%)
Jul 05, 2019 27.10 27.53 26.87 27.41 736,599 +0.25(+0.93%)
Jul 03, 2019 27.29 27.38 27.01 27.15 1,367,680 -0.05(-0.17%)
Jul 02, 2019 28.25 28.25 26.97 27.20 3,087,943 -1.27(-4.46%)
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.