PBF Energy Inc (NY: PBF )

57.57 +1.49 (+2.66%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 7.821 7.831 6.777 6.844 5,937,134 -0.54(-7.33%)
Mar 30, 2020 7.115 7.444 6.303 7.386 7,298,410 +1.24(+20.13%)
Mar 27, 2020 7.250 7.250 6.042 6.148 7,933,758 -1.59(-20.50%)
Mar 26, 2020 7.047 8.788 6.738 7.734 9,056,138 +1.32(+20.66%)
Mar 25, 2020 5.965 6.505 5.017 6.409 11,466,597 +0.53(+9.05%)
Mar 24, 2020 6.235 6.264 5.713 5.878 9,413,651 +0.16(+2.88%)
Mar 23, 2020 7.279 7.308 5.481 5.713 5,689,123 -1.68(-22.75%)
Mar 20, 2020 7.550 8.169 7.009 7.395 6,548,986 +0.39(+5.52%)
Mar 19, 2020 6.786 7.289 6.042 7.009 5,746,337 +0.21(+3.13%)
Mar 18, 2020 7.695 8.295 6.303 6.796 4,324,565 -1.36(-16.71%)
Mar 17, 2020 10.46 10.49 7.966 8.159 5,948,573 -2.07(-20.23%)
Mar 16, 2020 12.13 14.70 10.15 10.23 6,866,916 -5.24(-33.88%)
Mar 13, 2020 11.35 15.47 9.735 15.47 5,903,097 +5.04(+48.29%)
Mar 12, 2020 11.78 12.13 9.832 10.43 6,100,230 -2.30(-18.07%)
Mar 11, 2020 14.44 14.77 11.48 12.73 5,682,004 -2.33(-15.47%)
Mar 10, 2020 15.30 15.95 13.95 15.06 4,211,857 +0.45(+3.11%)
Mar 09, 2020 13.61 16.03 13.61 14.61 6,853,203 -1.89(-11.43%)
Mar 06, 2020 17.04 17.04 16.00 16.49 4,597,251 -0.54(-3.18%)
Mar 05, 2020 18.05 18.73 16.79 17.03 3,779,307 -1.65(-8.85%)
Mar 04, 2020 19.68 19.85 18.29 18.69 3,334,173 -0.53(-2.77%)
Mar 03, 2020 21.12 21.14 19.10 19.22 2,952,498 -2.02(-9.51%)
Mar 02, 2020 21.74 21.92 20.12 21.24 4,375,126 -0.41(-1.88%)
Feb 28, 2020 20.91 21.93 20.55 21.65 2,574,142 -0.14(-0.62%)
Feb 27, 2020 22.21 23.10 21.19 21.78 3,165,395 -1.08(-4.74%)
Feb 26, 2020 22.91 23.90 22.26 22.86 3,818,857 +0.12(+0.51%)
Feb 25, 2020 24.11 24.11 22.40 22.75 2,118,878 -1.30(-5.43%)
Feb 24, 2020 25.24 25.24 23.72 24.05 3,084,230 -2.30(-8.73%)
Feb 21, 2020 26.70 26.90 26.04 26.35 1,540,985 -0.62(-2.30%)
Feb 20, 2020 26.04 27.16 25.89 26.97 1,838,081 +0.80(+3.07%)
Feb 19, 2020 26.39 26.45 25.56 26.17 2,332,595 +0.11(+0.40%)
Feb 18, 2020 26.92 27.17 25.85 26.07 2,440,770 -1.73(-6.23%)
Feb 14, 2020 27.46 28.04 27.13 27.80 1,667,526 +0.50(+1.82%)
Feb 13, 2020 27.74 28.28 26.18 27.30 3,292,965 -0.33(-1.21%)
Feb 12, 2020 27.36 28.08 27.31 27.63 2,006,702 +0.85(+3.18%)
Feb 11, 2020 27.01 27.04 26.40 26.78 1,739,355 +0.14(+0.54%)
Feb 10, 2020 25.88 26.82 25.79 26.64 2,015,832 +0.55(+2.09%)
Feb 07, 2020 25.12 26.26 24.90 26.09 2,045,374 +0.83(+3.29%)
Feb 06, 2020 25.61 25.95 25.26 25.26 1,668,318 -0.34(-1.34%)
Feb 05, 2020 24.79 26.02 24.68 25.61 2,013,326 +1.25(+5.14%)
Feb 04, 2020 25.17 25.36 23.91 24.35 2,827,591 -0.32(-1.28%)
Feb 03, 2020 26.15 26.24 24.38 24.67 3,367,355 -1.43(-5.49%)
Jan 31, 2020 26.31 26.53 25.66 26.10 4,130,592 -0.65(-2.43%)
Jan 30, 2020 26.05 26.79 25.97 26.75 2,266,215 +0.38(+1.45%)
Jan 29, 2020 26.73 27.99 26.33 26.37 1,296,315 -0.10(-0.36%)
Jan 28, 2020 25.82 26.84 25.58 26.47 1,544,891 +0.83(+3.25%)
Jan 27, 2020 25.99 26.09 25.15 25.64 2,722,832 -1.24(-4.62%)
Jan 24, 2020 27.63 27.72 26.63 26.88 2,305,673 -0.73(-2.63%)
Jan 23, 2020 27.90 28.08 26.90 27.61 2,560,636 -0.66(-2.33%)
Jan 22, 2020 29.32 29.32 28.03 28.27 1,611,001 -0.34(-1.20%)
Jan 21, 2020 29.36 29.63 28.32 28.61 2,442,674 -1.04(-3.52%)
Jan 17, 2020 29.77 29.88 29.30 29.65 1,638,767 -0.11(-0.39%)
Jan 16, 2020 30.45 30.54 29.34 29.77 1,898,112 -0.46(-1.52%)
Jan 15, 2020 31.37 31.98 29.84 30.23 2,134,473 -1.53(-4.82%)
Jan 14, 2020 31.90 31.99 31.33 31.76 843,187 -0.08(-0.24%)
Jan 13, 2020 32.17 32.50 31.63 31.83 1,053,646 -0.26(-0.80%)
Jan 10, 2020 30.91 32.22 30.79 32.09 1,989,528 +1.23(+4.00%)
Jan 09, 2020 29.90 30.89 29.55 30.86 1,320,906 +1.02(+3.43%)
Jan 08, 2020 29.85 30.05 29.04 29.83 1,459,869 +0.00(+0.00%)
Jan 07, 2020 29.55 29.90 29.08 29.83 1,559,417 +0.69(+2.36%)
Jan 06, 2020 28.65 29.31 28.37 29.15 1,545,218 +0.37(+1.30%)
Jan 03, 2020 29.64 30.02 28.42 28.77 1,768,237 -1.63(-5.35%)
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.