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 (%)
Nov 30, 2021 11.51 12.19 11.29 12.02 4,115,344 +0.10(+0.80%)
Nov 29, 2021 12.22 12.57 11.56 11.92 2,640,646 +0.19(+1.64%)
Nov 26, 2021 11.82 11.89 11.13 11.73 3,599,725 -1.35(-10.34%)
Nov 24, 2021 12.76 13.28 12.76 13.08 1,763,245 +0.14(+1.11%)
Nov 23, 2021 12.75 13.36 12.72 12.94 3,141,075 +0.49(+3.93%)
Nov 22, 2021 12.29 12.90 12.16 12.45 3,797,598 +0.20(+1.64%)
Nov 19, 2021 12.62 12.84 12.02 12.25 4,202,487 -1.09(-8.20%)
Nov 18, 2021 13.18 13.87 13.27 13.34 3,689,888 +0.05(+0.36%)
Nov 17, 2021 14.72 14.83 13.16 13.30 3,994,639 -1.64(-10.98%)
Nov 16, 2021 14.78 15.17 14.37 14.94 3,555,446 +0.15(+1.04%)
Nov 15, 2021 14.81 15.18 14.54 14.78 3,071,986 -0.08(-0.52%)
Nov 12, 2021 14.15 15.08 14.01 14.86 3,512,095 +0.55(+3.82%)
Nov 11, 2021 14.39 14.73 14.25 14.31 1,753,836 -0.04(-0.27%)
Nov 10, 2021 14.74 14.23 14.35 2,110,023 -0.71(-4.71%)
Nov 09, 2021 14.71 15.15 14.39 15.06 2,567,955 +0.47(+3.22%)
Nov 08, 2021 14.24 14.75 14.24 14.59 2,990,910 +0.49(+3.47%)
Nov 05, 2021 13.76 14.26 13.61 14.10 3,447,646 +0.64(+4.78%)
Nov 04, 2021 13.98 14.03 13.24 13.46 2,851,096 -0.06(-0.43%)
Nov 03, 2021 13.66 14.21 13.43 13.52 4,266,413 -0.50(-3.56%)
Nov 02, 2021 14.28 14.57 13.65 14.01 4,330,403 -0.59(-4.07%)
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.