PBF Energy Inc (NY: PBF )

57.57 +1.49 (+2.66%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 6.860 6.860 6.860 4,878,749 +0.10(+1.43%)
Dec 30, 2020 6.550 6.831 6.550 6.763 4,878,749 +0.21(+3.24%)
Dec 29, 2020 6.705 6.840 6.463 6.550 4,589,021 -0.06(-0.88%)
Dec 28, 2020 6.763 7.072 6.579 6.608 3,480,129 -0.04(-0.58%)
Dec 24, 2020 6.956 6.975 6.589 6.647 1,917,850 -0.33(-4.71%)
Dec 23, 2020 6.473 7.014 6.473 6.975 5,659,326 +0.60(+9.39%)
Dec 22, 2020 6.376 6.541 6.309 6.376 3,932,106 +0.01(+0.15%)
Dec 21, 2020 5.990 6.531 5.951 6.367 5,674,967 -0.21(-3.23%)
Dec 18, 2020 6.628 6.753 6.386 6.579 7,226,845 -0.11(-1.59%)
Dec 17, 2020 6.570 6.927 6.290 6.686 6,033,107 +0.17(+2.67%)
Dec 16, 2020 7.033 7.053 6.434 6.512 8,689,902 -0.53(-7.54%)
Dec 15, 2020 7.198 7.304 6.821 7.043 5,963,318 -0.13(-1.75%)
Dec 14, 2020 8.106 8.106 7.169 7.169 8,527,864 -0.73(-9.29%)
Dec 11, 2020 8.318 8.405 7.681 7.903 7,054,198 -0.63(-7.36%)
Dec 10, 2020 7.613 8.570 7.594 8.531 8,444,506 +0.83(+10.79%)
Dec 09, 2020 7.700 8.038 7.420 7.700 7,260,252 +0.24(+3.24%)
Dec 08, 2020 7.497 7.903 7.304 7.459 5,492,619 -0.12(-1.53%)
Dec 07, 2020 7.826 7.951 7.517 7.574 4,249,469 -0.45(-5.66%)
Dec 04, 2020 7.768 8.212 7.729 8.029 5,502,550 +0.52(+6.95%)
Dec 03, 2020 7.681 7.874 7.381 7.507 3,685,247 -0.12(-1.52%)
Dec 02, 2020 6.966 7.671 6.898 7.623 5,444,915 +0.60(+8.53%)
Dec 01, 2020 7.285 7.632 7.004 7.024 4,362,465 +0.01(+0.14%)
Nov 30, 2020 7.488 7.584 7.004 7.014 4,315,918 -0.63(-8.22%)
Nov 27, 2020 7.613 7.792 7.565 7.642 1,728,539 -0.06(-0.75%)
Nov 25, 2020 7.517 7.874 7.353 7.700 3,777,013 -0.02(-0.25%)
Nov 24, 2020 8.347 8.396 7.584 7.719 6,290,413 -0.17(-2.20%)
Nov 23, 2020 7.101 7.903 7.091 7.893 6,110,095 +0.99(+14.27%)
Nov 20, 2020 7.111 7.227 6.831 6.908 3,545,989 +0.08(+1.13%)
Nov 19, 2020 6.290 7.149 6.290 6.831 4,182,801 +0.00(+0.00%)
Nov 18, 2020 7.381 7.497 6.811 6.831 5,368,264 -0.36(-4.97%)
Nov 17, 2020 6.792 7.188 6.531 7.188 4,877,213 +0.18(+2.62%)
Nov 16, 2020 6.666 7.053 6.415 7.004 5,817,618 +0.73(+11.71%)
Nov 13, 2020 5.884 6.415 5.874 6.270 5,966,047 +0.43(+7.27%)
Nov 12, 2020 5.971 6.164 5.729 5.845 3,952,927 -0.28(-4.57%)
Nov 11, 2020 6.454 6.570 5.932 6.125 6,554,117 -0.26(-4.08%)
Nov 10, 2020 6.637 6.666 6.029 6.386 7,055,034 -0.11(-1.64%)
Nov 09, 2020 5.787 6.744 5.768 6.492 15,233,938 +1.63(+33.60%)
Nov 06, 2020 5.082 5.217 4.744 4.860 5,453,178 -0.28(-5.45%)
Nov 05, 2020 5.005 5.256 4.937 5.140 6,257,136 +0.11(+2.11%)
Nov 04, 2020 4.908 5.063 4.686 5.034 5,845,935 +0.14(+2.96%)
Nov 03, 2020 5.014 5.178 4.821 4.889 6,520,888 -0.02(-0.39%)
Nov 02, 2020 4.657 4.908 4.531 4.908 5,852,853 +0.40(+8.78%)
Oct 30, 2020 4.193 4.522 4.183 4.512 5,933,857 +0.25(+5.90%)
Oct 29, 2020 3.961 4.493 3.922 4.261 8,152,168 +0.14(+3.28%)
Oct 28, 2020 4.357 4.396 4.096 4.125 9,620,958 -0.36(-7.97%)
Oct 27, 2020 4.947 5.034 4.464 4.483 10,432,711 -0.45(-9.20%)
Oct 26, 2020 5.169 5.207 4.869 4.937 5,705,166 -0.35(-6.58%)
Oct 23, 2020 5.275 5.575 5.169 5.285 4,902,944 +0.04(+0.74%)
Oct 22, 2020 5.140 5.275 4.734 5.246 7,982,322 +0.06(+1.12%)
Oct 21, 2020 5.285 5.372 5.178 5.188 3,890,894 -0.24(-4.45%)
Oct 20, 2020 5.256 5.507 5.232 5.430 3,797,309 +0.23(+4.46%)
Oct 19, 2020 5.227 5.304 5.043 5.198 5,160,996 -0.03(-0.55%)
Oct 16, 2020 5.507 5.584 5.217 5.227 5,954,144 -0.35(-6.24%)
Oct 15, 2020 5.362 5.594 5.140 5.575 5,367,633 +0.09(+1.58%)
Oct 14, 2020 5.536 5.768 5.459 5.488 5,158,876 -0.02(-0.35%)
Oct 13, 2020 5.884 5.889 5.497 5.507 5,615,208 -0.46(-7.77%)
Oct 12, 2020 5.913 5.990 5.768 5.971 3,055,887 +0.01(+0.16%)
Oct 09, 2020 6.376 6.396 5.903 5.961 4,510,762 -0.33(-5.22%)
Oct 08, 2020 6.029 6.299 5.922 6.290 3,550,032 +0.29(+4.83%)
Oct 07, 2020 5.893 6.029 5.782 6.000 4,771,547 +0.14(+2.31%)
Oct 06, 2020 6.145 6.328 5.845 5.864 4,356,104 -0.15(-2.57%)
Oct 05, 2020 5.932 6.145 5.884 6.019 4,940,981 +0.24(+4.18%)
Oct 02, 2020 5.188 5.855 5.188 5.777 10,184,821 +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.