PBF Energy Inc (NY: PBF )

33.88 +0.66 (+1.99%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 5.464 5.752 5.416 5.455 8,441,507 -0.19(-3.40%)
Sep 29, 2020 5.771 5.838 5.579 5.646 4,611,787 -0.12(-2.16%)
Sep 28, 2020 5.522 5.944 5.484 5.771 8,347,192 +0.17(+3.08%)
Sep 25, 2020 5.848 5.972 5.512 5.599 7,144,148 -0.35(-5.81%)
Sep 24, 2020 5.838 6.107 5.627 5.944 5,551,550 +0.01(+0.16%)
Sep 23, 2020 6.586 6.759 5.934 5.934 6,476,697 -0.64(-9.77%)
Sep 22, 2020 6.567 6.739 6.528 6.576 3,528,938 +0.04(+0.59%)
Sep 21, 2020 6.404 6.567 6.260 6.538 5,077,025 -0.20(-2.99%)
Sep 18, 2020 6.787 6.864 6.471 6.739 26,658,912 -0.09(-1.26%)
Sep 17, 2020 6.711 6.993 6.672 6.826 4,272,660 -0.07(-0.97%)
Sep 16, 2020 6.691 7.276 6.576 6.893 6,326,972 +0.26(+3.90%)
Sep 15, 2020 6.730 6.959 6.559 6.634 3,888,180 -0.10(-1.42%)
Sep 14, 2020 6.567 6.859 6.461 6.730 5,065,449 +0.37(+5.88%)
Sep 11, 2020 6.318 6.481 6.078 6.356 5,169,618 +0.04(+0.61%)
Sep 10, 2020 6.883 6.941 6.308 6.318 7,914,510 -0.58(-8.47%)
Sep 09, 2020 7.525 7.602 6.778 6.902 10,587,396 -0.60(-8.05%)
Sep 08, 2020 8.091 8.091 7.458 7.506 5,710,123 -0.45(-5.66%)
Sep 04, 2020 8.225 8.302 7.751 7.957 4,870,137 -0.13(-1.66%)
Sep 03, 2020 8.129 8.484 7.995 8.091 4,481,052 -0.04(-0.47%)
Sep 02, 2020 7.966 8.292 7.919 8.129 4,212,212 +0.11(+1.31%)
Sep 01, 2020 8.110 8.302 7.861 8.024 4,144,948 -0.18(-2.22%)
Aug 31, 2020 8.848 8.848 8.197 8.206 4,477,615 -0.73(-8.15%)
Aug 28, 2020 8.254 9.011 8.206 8.935 5,241,177 +0.71(+8.62%)
Aug 27, 2020 8.724 8.743 8.024 8.225 7,223,851 -0.52(-5.92%)
Aug 26, 2020 8.743 9.011 8.570 8.743 3,006,318 -0.05(-0.55%)
Aug 25, 2020 9.011 9.165 8.609 8.791 2,148,345 -0.15(-1.71%)
Aug 24, 2020 8.388 9.126 8.331 8.944 3,153,862 +0.65(+7.86%)
Aug 21, 2020 8.331 8.522 8.197 8.292 3,349,888 -0.14(-1.70%)
Aug 20, 2020 8.858 8.896 8.340 8.436 4,769,875 -0.59(-6.58%)
Aug 19, 2020 8.848 9.203 8.695 9.031 2,823,004 +0.12(+1.40%)
Aug 18, 2020 9.146 9.165 8.868 8.906 2,885,156 -0.28(-3.03%)
Aug 17, 2020 9.021 9.328 8.896 9.184 3,030,995 +0.17(+1.91%)
Aug 14, 2020 8.733 9.069 8.657 9.011 2,304,365 +0.21(+2.40%)
Aug 13, 2020 9.289 9.366 8.757 8.800 4,091,602 -0.63(-6.71%)
Aug 12, 2020 9.011 9.539 8.810 9.433 4,813,355 +0.62(+7.07%)
Aug 11, 2020 9.280 9.500 8.753 8.810 4,153,674 -0.10(-1.08%)
Aug 10, 2020 8.896 9.088 8.638 8.906 3,388,171 +0.08(+0.87%)
Aug 07, 2020 8.388 8.858 8.249 8.829 3,352,496 +0.35(+4.07%)
Aug 06, 2020 8.791 9.161 8.451 8.484 3,808,561 -0.43(-4.84%)
Aug 05, 2020 9.452 9.491 8.628 8.916 5,145,231 -0.17(-1.90%)
Aug 04, 2020 9.011 9.275 8.570 9.088 5,034,414 +0.13(+1.50%)
Aug 03, 2020 8.676 9.337 8.360 8.954 7,654,136 +0.63(+7.60%)
Jul 31, 2020 7.756 8.431 7.650 8.321 6,611,424 +0.32(+3.95%)
Jul 30, 2020 8.091 8.206 7.631 8.005 5,578,776 -0.48(-5.65%)
Jul 29, 2020 7.986 8.484 7.909 8.484 4,220,240 +0.57(+7.14%)
Jul 28, 2020 7.909 8.101 7.880 7.919 3,301,339 -0.06(-0.72%)
Jul 27, 2020 8.273 8.350 7.976 7.976 2,887,517 -0.35(-4.15%)
Jul 24, 2020 8.292 8.528 8.254 8.321 2,958,925 -0.04(-0.46%)
Jul 23, 2020 8.273 8.503 8.120 8.360 2,730,483 -0.02(-0.23%)
Jul 22, 2020 8.216 8.551 8.101 8.379 3,349,334 -0.06(-0.68%)
Jul 21, 2020 7.947 8.848 7.938 8.436 6,304,878 +0.70(+9.05%)
Jul 20, 2020 7.832 8.120 7.708 7.736 4,330,909 -0.16(-2.06%)
Jul 17, 2020 8.522 8.753 7.803 7.899 6,140,454 -0.61(-7.21%)
Jul 16, 2020 8.436 8.690 8.150 8.513 3,096,392 -0.11(-1.22%)
Jul 15, 2020 8.944 9.079 8.398 8.618 5,291,448 +0.17(+2.04%)
Jul 14, 2020 7.966 8.580 7.736 8.446 3,791,529 +0.38(+4.76%)
Jul 13, 2020 8.388 8.427 7.899 8.062 2,721,145 -0.25(-3.00%)
Jul 10, 2020 7.669 8.321 7.525 8.312 3,476,211 +0.63(+8.24%)
Jul 09, 2020 8.331 8.379 7.669 7.679 5,215,194 -0.70(-8.35%)
Jul 08, 2020 8.139 8.484 7.871 8.379 4,238,398 +0.17(+2.10%)
Jul 07, 2020 8.724 8.772 8.182 8.206 3,948,262 -0.78(-8.64%)
Jul 06, 2020 9.433 9.472 8.522 8.983 8,766,473 -0.18(-1.99%)
Jul 02, 2020 9.491 9.611 9.126 9.165 4,746,736 -0.02(-0.21%)
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.