PBF Energy Inc (NY: PBF )

34.00 +0.78 (+2.35%)
Streaming Delayed Price Updated: 12:06 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 7.756 7.765 6.720 6.787 5,987,119 -0.54(-7.33%)
Mar 30, 2020 7.056 7.382 6.250 7.324 7,359,855 +1.23(+20.13%)
Mar 27, 2020 7.190 7.190 5.992 6.097 8,000,553 -1.57(-20.50%)
Mar 26, 2020 6.989 8.714 6.682 7.669 9,132,382 +1.31(+20.66%)
Mar 25, 2020 5.915 6.451 4.975 6.356 11,563,135 +0.53(+9.05%)
Mar 24, 2020 6.183 6.212 5.666 5.829 9,492,906 +0.16(+2.88%)
Mar 23, 2020 7.219 7.247 5.436 5.666 5,737,020 -1.67(-22.75%)
Mar 20, 2020 7.487 8.101 6.950 7.334 6,604,122 +0.38(+5.52%)
Mar 19, 2020 6.730 7.228 5.992 6.950 5,794,716 +0.21(+3.13%)
Mar 18, 2020 7.631 8.225 6.250 6.739 4,360,974 -1.35(-16.71%)
Mar 17, 2020 10.37 10.40 7.899 8.091 5,998,655 -2.05(-20.23%)
Mar 16, 2020 12.03 14.58 10.07 10.14 6,924,729 -5.20(-33.87%)
Mar 13, 2020 11.25 15.34 9.654 15.34 5,952,796 +4.99(+48.29%)
Mar 12, 2020 11.69 12.03 9.750 10.34 6,151,588 -2.28(-18.07%)
Mar 11, 2020 14.32 14.65 11.38 12.63 5,729,842 -2.31(-15.47%)
Mar 10, 2020 15.18 15.82 13.83 14.94 4,247,317 +0.45(+3.11%)
Mar 09, 2020 13.50 15.89 13.50 14.49 6,910,901 -1.87(-11.43%)
Mar 06, 2020 16.90 16.90 15.87 16.35 4,635,956 -0.54(-3.18%)
Mar 05, 2020 17.90 18.57 16.65 16.89 3,811,125 -1.64(-8.85%)
Mar 04, 2020 19.52 19.68 18.14 18.53 3,362,244 -0.53(-2.77%)
Mar 03, 2020 20.95 20.97 18.94 19.06 2,977,355 -2.00(-9.51%)
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.