PBF Energy Inc (NY: PBF )

34.03 +0.81 (+2.45%)
Streaming Delayed Price Updated: 2:45 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 20.75 21.76 20.39 21.48 2,594,214 -0.13(-0.62%)
Feb 27, 2020 22.03 22.92 21.03 21.61 3,190,077 -1.07(-4.74%)
Feb 26, 2020 22.73 23.72 22.09 22.69 3,848,634 +0.12(+0.51%)
Feb 25, 2020 23.92 23.92 22.23 22.57 2,135,400 -1.29(-5.43%)
Feb 24, 2020 25.05 25.05 23.54 23.87 3,108,279 -2.28(-8.73%)
Feb 21, 2020 26.49 26.69 25.84 26.15 1,553,000 -0.62(-2.30%)
Feb 20, 2020 25.84 26.95 25.69 26.77 1,852,414 +0.80(+3.07%)
Feb 19, 2020 26.19 26.24 25.36 25.97 2,350,783 +0.10(+0.40%)
Feb 18, 2020 26.71 26.96 25.65 25.86 2,459,802 -1.72(-6.23%)
Feb 14, 2020 27.25 27.82 26.92 27.58 1,680,529 +0.49(+1.82%)
Feb 13, 2020 27.52 28.06 25.98 27.09 3,318,642 -0.33(-1.21%)
Feb 12, 2020 27.15 27.87 27.10 27.42 2,022,349 +0.84(+3.18%)
Feb 11, 2020 26.80 26.83 26.20 26.58 1,752,917 +0.14(+0.54%)
Feb 10, 2020 25.68 26.61 25.59 26.43 2,031,550 +0.54(+2.09%)
Feb 07, 2020 24.93 26.05 24.71 25.89 2,061,322 +0.83(+3.29%)
Feb 06, 2020 25.41 25.75 25.07 25.07 1,681,327 -0.34(-1.34%)
Feb 05, 2020 24.60 25.82 24.49 25.41 2,029,025 +1.24(+5.14%)
Feb 04, 2020 24.97 25.16 23.73 24.17 2,849,639 -0.31(-1.28%)
Feb 03, 2020 25.95 26.04 24.19 24.48 3,393,612 -1.42(-5.49%)
Jan 31, 2020 26.10 26.33 25.46 25.90 4,162,801 -0.65(-2.43%)
Jan 30, 2020 25.85 26.59 25.77 26.55 2,283,886 +0.38(+1.45%)
Jan 29, 2020 26.52 27.77 26.13 26.17 1,306,423 -0.09(-0.36%)
Jan 28, 2020 25.62 26.63 25.38 26.26 1,556,937 +0.83(+3.25%)
Jan 27, 2020 25.79 25.89 24.95 25.44 2,744,063 -1.23(-4.62%)
Jan 24, 2020 27.42 27.51 26.42 26.67 2,323,651 -0.72(-2.63%)
Jan 23, 2020 27.69 27.87 26.69 27.39 2,580,602 -0.65(-2.33%)
Jan 22, 2020 29.09 29.09 27.81 28.05 1,623,563 -0.34(-1.20%)
Jan 21, 2020 29.13 29.40 28.10 28.39 2,461,720 -1.03(-3.51%)
Jan 17, 2020 29.54 29.65 29.08 29.42 1,651,545 -0.11(-0.39%)
Jan 16, 2020 30.21 30.30 29.11 29.54 1,912,913 -0.46(-1.52%)
Jan 15, 2020 31.13 31.73 29.61 29.99 2,151,116 -1.52(-4.82%)
Jan 14, 2020 31.65 31.74 31.09 31.51 849,761 -0.08(-0.24%)
Jan 13, 2020 31.92 32.25 31.39 31.59 1,061,862 -0.26(-0.80%)
Jan 10, 2020 30.68 31.97 30.55 31.84 2,005,041 +1.22(+4.00%)
Jan 09, 2020 29.67 30.66 29.32 30.62 1,331,205 +1.02(+3.43%)
Jan 08, 2020 29.62 29.82 28.82 29.60 1,471,253 +0.00(+0.00%)
Jan 07, 2020 29.32 29.67 28.85 29.60 1,571,576 +0.68(+2.36%)
Jan 06, 2020 28.43 29.08 28.15 28.92 1,557,267 +0.37(+1.30%)
Jan 03, 2020 29.41 29.78 28.20 28.55 1,782,025 -1.61(-5.35%)
Jan 02, 2020 30.05 30.34 29.63 30.16 756,460 +0.40(+1.34%)
Dec 31, 2019 29.30 29.83 29.26 29.76 768,332 +0.28(+0.97%)
Dec 30, 2019 29.41 30.02 29.41 29.48 673,264 +0.00(+0.00%)
Dec 27, 2019 30.11 30.11 29.42 29.48 774,761 -0.45(-1.49%)
Dec 26, 2019 29.95 30.44 29.89 29.93 692,154 -0.28(-0.94%)
Dec 24, 2019 30.33 30.84 30.12 30.21 321,034 -0.12(-0.41%)
Dec 23, 2019 29.99 30.84 29.64 30.33 927,105 +0.34(+1.14%)
Dec 20, 2019 29.82 30.17 29.45 29.99 3,071,537 +0.33(+1.12%)
Dec 19, 2019 29.75 29.86 29.39 29.66 1,652,816 -0.04(-0.13%)
Dec 18, 2019 29.78 29.91 29.33 29.70 1,302,267 -0.20(-0.67%)
Dec 17, 2019 29.26 30.11 29.17 29.90 1,615,299 +0.93(+3.21%)
Dec 16, 2019 28.53 29.26 28.29 28.97 1,319,204 +0.64(+2.24%)
Dec 13, 2019 28.94 29.11 28.24 28.33 1,193,286 -0.58(-2.00%)
Dec 12, 2019 28.25 28.96 28.17 28.91 1,793,083 +0.70(+2.49%)
Dec 11, 2019 29.20 29.39 28.07 28.21 1,950,740 -1.01(-3.44%)
Dec 10, 2019 28.22 29.25 27.90 29.21 2,757,857 +0.91(+3.22%)
Dec 09, 2019 29.38 29.38 28.19 28.30 1,959,915 -1.08(-3.68%)
Dec 06, 2019 29.79 29.82 29.33 29.38 1,968,680 -0.12(-0.42%)
Dec 05, 2019 29.55 29.70 28.93 29.51 1,904,946 -0.05(-0.16%)
Dec 04, 2019 30.59 30.74 29.41 29.56 1,921,297 -0.58(-1.92%)
Dec 03, 2019 29.94 30.59 29.66 30.13 1,359,421 -0.16(-0.53%)
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.