PBF Energy Inc (NY: PBF )

33.22 +0.15 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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%)
Mar 02, 2020 21.56 21.73 19.95 21.06 4,411,961 -0.40(-1.88%)
Feb 28, 2020 20.74 21.74 20.38 21.46 2,595,814 -0.13(-0.62%)
Feb 27, 2020 22.02 22.90 21.01 21.60 3,192,045 -1.07(-4.74%)
Feb 26, 2020 22.72 23.70 22.08 22.67 3,851,008 +0.12(+0.51%)
Feb 25, 2020 23.91 23.91 22.22 22.56 2,136,717 -1.29(-5.43%)
Feb 24, 2020 25.03 25.03 23.53 23.85 3,110,196 -2.28(-8.73%)
Feb 21, 2020 26.47 26.67 25.82 26.13 1,553,958 -0.62(-2.30%)
Feb 20, 2020 25.82 26.93 25.68 26.75 1,853,556 +0.80(+3.07%)
Feb 19, 2020 26.17 26.23 25.35 25.95 2,352,233 +0.10(+0.40%)
Feb 18, 2020 26.69 26.94 25.63 25.85 2,461,319 -1.72(-6.23%)
Feb 14, 2020 27.23 27.80 26.90 27.56 1,681,565 +0.49(+1.82%)
Feb 13, 2020 27.51 28.04 25.96 27.07 3,320,689 -0.33(-1.21%)
Feb 12, 2020 27.13 27.85 27.09 27.40 2,023,597 +0.84(+3.18%)
Feb 11, 2020 26.79 26.82 26.18 26.56 1,753,999 +0.14(+0.54%)
Feb 10, 2020 25.67 26.59 25.57 26.42 2,032,803 +0.54(+2.09%)
Feb 07, 2020 24.91 26.04 24.70 25.88 2,062,594 +0.82(+3.29%)
Feb 06, 2020 25.39 25.73 25.05 25.05 1,682,364 -0.34(-1.34%)
Feb 05, 2020 24.59 25.80 24.47 25.39 2,030,276 +1.24(+5.14%)
Feb 04, 2020 24.96 25.15 23.72 24.15 2,851,396 -0.31(-1.28%)
Feb 03, 2020 25.93 26.02 24.18 24.46 3,395,705 -1.42(-5.49%)
Jan 31, 2020 26.09 26.31 25.45 25.89 4,165,368 -0.64(-2.43%)
Jan 30, 2020 25.83 26.57 25.75 26.53 2,285,294 +0.38(+1.45%)
Jan 29, 2020 26.50 27.75 26.11 26.15 1,307,228 -0.09(-0.36%)
Jan 28, 2020 25.60 26.62 25.36 26.25 1,557,897 +0.82(+3.24%)
Jan 27, 2020 25.77 25.88 24.94 25.42 2,745,755 -1.23(-4.62%)
Jan 24, 2020 27.40 27.49 26.41 26.65 2,325,085 -0.72(-2.63%)
Jan 23, 2020 27.67 27.85 26.67 27.38 2,582,194 -0.65(-2.33%)
Jan 22, 2020 29.07 29.07 27.80 28.03 1,624,564 -0.34(-1.20%)
Jan 21, 2020 29.11 29.39 28.09 28.37 2,463,239 -1.03(-3.52%)
Jan 17, 2020 29.52 29.63 29.06 29.40 1,652,564 -0.11(-0.39%)
Jan 16, 2020 30.19 30.29 29.09 29.52 1,914,093 -0.46(-1.52%)
Jan 15, 2020 31.11 31.71 29.59 29.97 2,152,443 -1.52(-4.82%)
Jan 14, 2020 31.63 31.72 31.07 31.49 850,285 -0.08(-0.24%)
Jan 13, 2020 31.90 32.23 31.37 31.57 1,062,517 -0.26(-0.80%)
Jan 10, 2020 30.66 31.96 30.53 31.82 2,006,278 +1.22(+4.00%)
Jan 09, 2020 29.65 30.64 29.30 30.60 1,332,026 +1.01(+3.43%)
Jan 08, 2020 29.60 29.80 28.80 29.58 1,472,160 +0.00(+0.00%)
Jan 07, 2020 29.30 29.65 28.84 29.58 1,572,546 +0.68(+2.36%)
Jan 06, 2020 28.41 29.06 28.13 28.90 1,558,227 +0.37(+1.30%)
Jan 03, 2020 29.39 29.76 28.18 28.53 1,783,124 -1.61(-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.