PBF Energy Inc (NY: PBF )

33.22 +0.15 (+0.45%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 10.29 10.63 9.995 10.19 4,251,550 -0.28(-2.66%)
May 28, 2020 10.94 10.98 10.41 10.47 4,627,462 -0.44(-4.05%)
May 27, 2020 11.38 11.58 10.42 10.91 5,045,275 -0.12(-1.04%)
May 26, 2020 10.86 11.18 10.52 11.02 4,608,387 +0.99(+9.85%)
May 22, 2020 10.06 10.24 9.727 10.03 4,033,150 -0.02(-0.19%)
May 21, 2020 10.76 10.95 10.01 10.05 5,487,726 -0.66(-6.18%)
May 20, 2020 10.18 10.77 10.16 10.71 5,205,762 +0.88(+8.98%)
May 19, 2020 10.28 10.71 9.756 9.832 5,814,588 -0.64(-6.14%)
May 18, 2020 9.276 10.98 9.233 10.47 9,015,875 +1.76(+20.13%)
May 15, 2020 8.796 9.583 8.326 8.720 4,554,912 -0.17(-1.94%)
May 14, 2020 8.825 9.209 8.355 8.892 4,324,202 -0.20(-2.22%)
May 13, 2020 9.736 9.804 8.825 9.094 4,310,768 -0.61(-6.32%)
May 12, 2020 10.41 10.73 9.688 9.708 3,488,240 -0.60(-5.86%)
May 11, 2020 10.05 10.61 9.938 10.31 3,777,071 +0.12(+1.13%)
May 08, 2020 8.979 10.35 8.969 10.20 5,497,107 +1.26(+14.06%)
May 07, 2020 9.094 9.660 8.691 8.940 5,377,221 +0.14(+1.64%)
May 06, 2020 9.842 9.938 8.796 8.796 4,610,939 -0.96(-9.83%)
May 05, 2020 11.03 11.28 9.650 9.756 5,640,079 -0.64(-6.18%)
May 04, 2020 8.931 10.47 8.729 10.40 4,361,908 +1.18(+12.80%)
May 01, 2020 10.26 10.32 9.027 9.218 4,934,688 -1.72(-15.70%)
Apr 30, 2020 10.52 11.51 10.21 10.94 7,969,060 +0.24(+2.24%)
Apr 29, 2020 9.592 10.94 9.372 10.70 6,025,550 +2.06(+23.89%)
Apr 28, 2020 8.374 8.777 8.010 8.633 3,678,292 +0.70(+8.83%)
Apr 27, 2020 7.233 8.000 6.974 7.933 3,404,115 +0.69(+9.54%)
Apr 24, 2020 7.089 7.396 6.907 7.242 3,804,117 -0.12(-1.56%)
Apr 23, 2020 6.974 7.473 6.926 7.357 4,486,135 +0.36(+5.21%)
Apr 22, 2020 7.300 7.396 6.801 6.993 3,843,805 +0.04(+0.55%)
Apr 21, 2020 6.532 7.156 6.465 6.955 4,159,511 +0.09(+1.26%)
Apr 20, 2020 6.628 7.309 6.360 6.868 5,027,545 -0.44(-6.04%)
Apr 17, 2020 6.341 7.338 6.341 7.309 6,584,831 +1.14(+18.51%)
Apr 16, 2020 6.417 6.437 5.899 6.168 5,037,808 -0.17(-2.72%)
Apr 15, 2020 6.475 6.561 6.235 6.341 4,064,408 -0.60(-8.70%)
Apr 14, 2020 7.204 7.530 6.782 6.945 4,872,476 -0.36(-4.99%)
Apr 13, 2020 8.039 8.048 7.070 7.309 4,249,385 -0.09(-1.17%)
Apr 09, 2020 8.182 8.453 7.041 7.396 5,240,656 -0.04(-0.52%)
Apr 08, 2020 7.050 7.808 7.041 7.434 5,962,283 +0.58(+8.39%)
Apr 07, 2020 6.907 7.415 6.585 6.859 9,071,199 +0.55(+8.66%)
Apr 06, 2020 5.775 6.360 5.708 6.312 4,433,956 +0.79(+14.24%)
Apr 03, 2020 5.928 6.053 5.295 5.525 5,484,388 -0.12(-2.21%)
Apr 02, 2020 5.871 6.753 5.583 5.650 6,243,762 -0.02(-0.34%)
Apr 01, 2020 6.379 6.628 5.660 5.669 5,369,739 -1.12(-16.53%)
Mar 31, 2020 7.760 7.770 6.724 6.791 5,983,428 -0.54(-7.33%)
Mar 30, 2020 7.060 7.386 6.254 7.329 7,355,319 +1.23(+20.13%)
Mar 27, 2020 7.194 7.194 5.995 6.101 7,995,621 -1.57(-20.50%)
Mar 26, 2020 6.993 8.720 6.686 7.674 9,126,753 +1.31(+20.66%)
Mar 25, 2020 5.919 6.455 4.979 6.360 11,556,008 +0.53(+9.05%)
Mar 24, 2020 6.187 6.216 5.669 5.832 9,487,054 +0.16(+2.88%)
Mar 23, 2020 7.223 7.252 5.439 5.669 5,733,484 -1.67(-22.75%)
Mar 20, 2020 7.492 8.106 6.955 7.338 6,600,052 +0.38(+5.52%)
Mar 19, 2020 6.734 7.233 5.995 6.955 5,791,144 +0.21(+3.13%)
Mar 18, 2020 7.636 8.230 6.254 6.744 4,358,286 -1.35(-16.71%)
Mar 17, 2020 10.38 10.41 7.904 8.096 5,994,957 -2.05(-20.23%)
Mar 16, 2020 12.04 14.59 10.07 10.15 6,920,460 -5.20(-33.87%)
Mar 13, 2020 11.26 15.35 9.660 15.35 5,949,126 +5.00(+48.29%)
Mar 12, 2020 11.69 12.04 9.756 10.35 6,147,796 -2.28(-18.07%)
Mar 11, 2020 14.33 14.66 11.39 12.63 5,726,310 -2.31(-15.47%)
Mar 10, 2020 15.18 15.83 13.84 14.95 4,244,699 +0.45(+3.11%)
Mar 09, 2020 13.51 15.90 13.51 14.49 6,906,641 -1.87(-11.43%)
Mar 06, 2020 16.91 16.91 15.88 16.36 4,633,098 -0.54(-3.18%)
Mar 05, 2020 17.91 18.58 16.66 16.90 3,808,776 -1.64(-8.85%)
Mar 04, 2020 19.53 19.69 18.15 18.54 3,360,172 -0.53(-2.77%)
Mar 03, 2020 20.96 20.98 18.95 19.07 2,975,520 -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.