PBF Energy Inc (NY: PBF )

33.08 +0.01 (+0.03%)
Streaming Delayed Price Updated: 3:45 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 7.434 7.530 6.955 6.964 4,346,890 -0.62(-8.22%)
Nov 27, 2020 7.559 7.736 7.511 7.588 1,740,943 -0.06(-0.75%)
Nov 25, 2020 7.463 7.818 7.301 7.645 3,804,117 -0.02(-0.25%)
Nov 24, 2020 8.288 8.336 7.530 7.664 6,335,554 -0.17(-2.20%)
Nov 23, 2020 7.050 7.847 7.041 7.837 6,153,943 +0.98(+14.27%)
Nov 20, 2020 7.060 7.175 6.782 6.859 3,571,436 +0.08(+1.13%)
Nov 19, 2020 6.245 7.098 6.245 6.782 4,212,818 +0.00(+0.00%)
Nov 18, 2020 7.329 7.444 6.763 6.782 5,406,788 -0.35(-4.97%)
Nov 17, 2020 6.744 7.137 6.485 7.137 4,912,213 +0.18(+2.62%)
Nov 16, 2020 6.619 7.003 6.369 6.955 5,859,367 +0.73(+11.71%)
Nov 13, 2020 5.842 6.369 5.832 6.226 6,008,861 +0.42(+7.27%)
Nov 12, 2020 5.928 6.120 5.688 5.803 3,981,294 -0.28(-4.57%)
Nov 11, 2020 6.408 6.523 5.890 6.082 6,601,150 -0.26(-4.08%)
Nov 10, 2020 6.590 6.619 5.986 6.341 7,105,662 -0.11(-1.64%)
Nov 09, 2020 5.746 6.696 5.727 6.446 15,343,260 +1.62(+33.60%)
Nov 06, 2020 5.046 5.180 4.710 4.825 5,492,311 -0.28(-5.45%)
Nov 05, 2020 4.969 5.218 4.902 5.103 6,302,039 +0.11(+2.11%)
Nov 04, 2020 4.873 5.026 4.652 4.998 5,887,887 +0.14(+2.96%)
Nov 03, 2020 4.979 5.142 4.787 4.854 6,567,684 -0.02(-0.39%)
Nov 02, 2020 4.624 4.873 4.499 4.873 5,894,855 +0.39(+8.78%)
Oct 30, 2020 4.163 4.489 4.154 4.480 5,976,439 +0.25(+5.90%)
Oct 29, 2020 3.933 4.461 3.895 4.230 8,210,670 +0.13(+3.28%)
Oct 28, 2020 4.326 4.365 4.067 4.096 9,690,000 -0.35(-7.97%)
Oct 27, 2020 4.911 4.998 4.432 4.451 10,507,578 -0.45(-9.20%)
Oct 26, 2020 5.132 5.170 4.835 4.902 5,746,107 -0.35(-6.58%)
Oct 23, 2020 5.238 5.535 5.132 5.247 4,938,128 +0.04(+0.74%)
Oct 22, 2020 5.103 5.238 4.700 5.209 8,039,605 +0.06(+1.12%)
Oct 21, 2020 5.247 5.333 5.142 5.151 3,918,816 -0.24(-4.45%)
Oct 20, 2020 5.218 5.468 5.194 5.391 3,824,559 +0.23(+4.46%)
Oct 19, 2020 5.190 5.266 5.007 5.161 5,198,032 -0.03(-0.55%)
Oct 16, 2020 5.468 5.544 5.180 5.190 5,996,872 -0.35(-6.24%)
Oct 15, 2020 5.324 5.554 5.103 5.535 5,406,152 +0.09(+1.58%)
Oct 14, 2020 5.497 5.727 5.420 5.449 5,195,897 -0.02(-0.35%)
Oct 13, 2020 5.842 5.847 5.458 5.468 5,655,504 -0.46(-7.77%)
Oct 12, 2020 5.871 5.947 5.727 5.928 3,077,817 +0.01(+0.16%)
Oct 09, 2020 6.331 6.350 5.861 5.919 4,543,132 -0.33(-5.22%)
Oct 08, 2020 5.986 6.254 5.880 6.245 3,575,507 +0.29(+4.83%)
Oct 07, 2020 5.851 5.986 5.741 5.957 4,805,788 +0.13(+2.31%)
Oct 06, 2020 6.101 6.283 5.803 5.823 4,387,365 -0.15(-2.57%)
Oct 05, 2020 5.890 6.101 5.842 5.976 4,976,438 +0.24(+4.18%)
Oct 02, 2020 5.151 5.813 5.151 5.736 10,257,909 +0.38(+7.17%)
Oct 01, 2020 5.477 5.755 5.209 5.353 11,624,927 -0.11(-1.93%)
Sep 30, 2020 5.468 5.755 5.420 5.458 8,436,304 -0.19(-3.40%)
Sep 29, 2020 5.775 5.842 5.583 5.650 4,608,944 -0.12(-2.16%)
Sep 28, 2020 5.525 5.947 5.487 5.775 8,342,047 +0.17(+3.08%)
Sep 25, 2020 5.851 5.976 5.516 5.602 7,139,744 -0.35(-5.81%)
Sep 24, 2020 5.842 6.110 5.631 5.947 5,548,128 +0.01(+0.16%)
Sep 23, 2020 6.590 6.763 5.938 5.938 6,472,705 -0.64(-9.77%)
Sep 22, 2020 6.571 6.744 6.532 6.580 3,526,763 +0.04(+0.59%)
Sep 21, 2020 6.408 6.571 6.264 6.542 5,073,896 -0.20(-2.99%)
Sep 18, 2020 6.791 6.868 6.475 6.744 26,642,480 -0.09(-1.26%)
Sep 17, 2020 6.715 6.998 6.676 6.830 4,270,026 -0.07(-0.97%)
Sep 16, 2020 6.696 7.281 6.580 6.897 6,323,072 +0.26(+3.90%)
Sep 15, 2020 6.734 6.963 6.563 6.638 3,885,783 -0.10(-1.42%)
Sep 14, 2020 6.571 6.863 6.465 6.734 5,062,326 +0.37(+5.88%)
Sep 11, 2020 6.321 6.485 6.082 6.360 5,166,432 +0.04(+0.61%)
Sep 10, 2020 6.887 6.945 6.312 6.321 7,909,632 -0.59(-8.47%)
Sep 09, 2020 7.530 7.607 6.782 6.907 10,580,870 -0.60(-8.05%)
Sep 08, 2020 8.096 8.096 7.463 7.511 5,706,604 -0.45(-5.66%)
Sep 04, 2020 8.230 8.307 7.756 7.962 4,867,135 -0.13(-1.66%)
Sep 03, 2020 8.134 8.489 8.000 8.096 4,478,290 -0.04(-0.47%)
Sep 02, 2020 7.971 8.298 7.923 8.134 4,209,615 +0.11(+1.31%)
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.