PBF Energy Inc (NY: PBF )

16.00 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 10.20 10.64 10.12 10.40 3,148,767 +0.05(+0.48%)
Aug 30, 2021 10.85 11.03 10.23 10.35 3,561,927 -0.56(-5.13%)
Aug 27, 2021 10.18 11.32 10.18 10.91 6,877,971 +1.13(+11.55%)
Aug 26, 2021 9.610 9.880 9.390 9.780 4,852,039 -0.01(-0.10%)
Aug 25, 2021 9.390 10.04 9.250 9.790 3,771,292 +0.30(+3.16%)
Aug 24, 2021 9.150 9.620 9.130 9.490 4,009,712 +0.49(+5.44%)
Aug 23, 2021 8.720 9.160 8.720 9.000 5,515,391 +0.63(+7.53%)
Aug 20, 2021 7.380 8.475 7.240 8.370 10,707,843 +0.93(+12.50%)
Aug 19, 2021 7.780 7.899 7.290 7.440 5,214,916 -0.62(-7.69%)
Aug 18, 2021 8.460 8.600 8.040 8.060 3,890,546 -0.29(-3.47%)
Aug 17, 2021 8.300 8.675 8.300 8.350 3,554,797 -0.13(-1.53%)
Aug 16, 2021 8.720 8.750 8.285 8.480 3,740,678 -0.37(-4.18%)
Aug 13, 2021 9.160 9.390 8.830 8.850 2,957,070 -0.36(-3.91%)
Aug 12, 2021 9.050 9.330 9.000 9.210 3,246,035 -0.18(-1.92%)
Aug 11, 2021 9.190 9.440 8.990 9.390 2,555,557 +0.06(+0.64%)
Aug 10, 2021 9.190 9.380 9.030 9.330 2,433,798 +0.25(+2.75%)
Aug 09, 2021 9.140 9.169 8.820 9.080 2,576,814 -0.25(-2.68%)
Aug 06, 2021 9.700 9.770 9.230 9.330 2,733,681 +0.08(+0.86%)
Aug 05, 2021 9.010 9.660 8.930 9.250 5,116,281 +0.36(+4.05%)
Aug 04, 2021 9.000 9.329 8.840 8.890 3,791,229 -0.46(-4.92%)
Aug 03, 2021 9.040 9.435 8.900 9.350 4,689,377 +0.28(+3.09%)
Aug 02, 2021 9.090 9.700 8.940 9.070 3,793,684 -0.10(-1.09%)
Jul 30, 2021 9.350 9.570 9.000 9.170 3,985,264 -0.16(-1.71%)
Jul 29, 2021 9.800 9.880 9.135 9.330 5,260,899 -0.14(-1.48%)
Jul 28, 2021 9.170 9.630 9.080 9.470 5,328,965 +0.63(+7.13%)
Jul 27, 2021 9.090 9.350 8.730 8.840 5,343,962 -0.73(-7.63%)
Jul 26, 2021 9.070 9.800 9.010 9.570 3,458,862 +0.56(+6.22%)
Jul 23, 2021 9.400 9.400 8.820 9.010 4,924,249 -0.33(-3.53%)
Jul 22, 2021 9.530 10.00 9.275 9.340 8,373,537 -1.12(-10.71%)
Jul 21, 2021 9.900 10.74 9.900 10.46 5,882,948 +0.79(+8.17%)
Jul 20, 2021 9.910 10.04 9.430 9.670 7,511,695 +0.25(+2.65%)
Jul 19, 2021 9.310 9.695 9.070 9.420 5,425,610 -0.32(-3.29%)
Jul 16, 2021 10.96 11.00 9.610 9.740 6,001,825 -1.05(-9.73%)
Jul 15, 2021 10.71 11.24 10.35 10.79 4,690,267 -0.10(-0.92%)
Jul 14, 2021 11.82 12.16 10.79 10.89 6,225,897 -1.34(-10.96%)
Jul 13, 2021 12.64 12.64 12.04 12.23 5,006,862 -0.66(-5.12%)
Jul 12, 2021 13.09 13.28 12.76 12.89 2,296,379 -0.47(-3.52%)
Jul 09, 2021 13.44 13.66 13.18 13.36 3,262,708 +0.15(+1.14%)
Jul 08, 2021 13.06 13.74 12.88 13.21 2,675,653 -0.26(-1.93%)
Jul 07, 2021 13.58 13.75 12.93 13.47 3,722,547 -0.21(-1.54%)
Jul 06, 2021 14.37 14.48 13.41 13.68 3,486,477 -0.69(-4.80%)
Jul 02, 2021 15.06 15.06 14.30 14.37 2,873,606 -0.78(-5.15%)
Jul 01, 2021 15.84 16.04 15.12 15.15 1,782,873 -0.15(-0.98%)
Jun 30, 2021 14.85 15.58 14.75 15.30 2,552,175 +0.56(+3.80%)
Jun 29, 2021 15.26 15.55 14.70 14.74 2,365,731 -0.42(-2.77%)
Jun 28, 2021 16.35 16.46 14.98 15.16 3,387,075 -1.39(-8.40%)
Jun 25, 2021 16.25 17.70 15.94 16.55 5,029,997 +0.44(+2.73%)
Jun 24, 2021 16.10 16.20 15.65 16.11 2,136,067 -0.10(-0.62%)
Jun 23, 2021 16.70 16.80 16.16 16.21 1,854,268 -0.10(-0.61%)
Jun 22, 2021 16.07 16.57 15.77 16.31 2,585,425 +0.09(+0.55%)
Jun 21, 2021 15.20 16.24 15.12 16.22 2,241,528 +1.12(+7.42%)
Jun 18, 2021 15.71 15.81 14.05 15.10 3,620,652 -0.81(-5.09%)
Jun 17, 2021 17.32 17.43 15.82 15.91 3,576,957 -1.35(-7.82%)
Jun 16, 2021 17.01 17.47 16.33 17.26 2,594,373 +0.07(+0.41%)
Jun 15, 2021 17.11 17.69 16.96 17.19 1,714,246 +0.20(+1.18%)
Jun 14, 2021 17.65 17.94 16.92 16.99 1,924,600 -0.58(-3.30%)
Jun 11, 2021 17.34 17.88 17.17 17.57 2,592,528 +0.92(+5.53%)
Jun 10, 2021 16.92 17.27 16.16 16.65 2,313,477 +0.09(+0.54%)
Jun 09, 2021 17.78 17.80 16.52 16.56 3,872,445 -1.10(-6.23%)
Jun 08, 2021 17.68 18.06 17.15 17.66 1,661,294 -0.23(-1.29%)
Jun 07, 2021 17.77 18.09 17.72 17.89 1,888,414 +0.32(+1.82%)
Jun 04, 2021 17.99 18.12 17.31 17.57 1,955,793 -0.19(-1.07%)
Jun 03, 2021 18.16 18.61 17.74 17.76 2,680,322 -0.62(-3.37%)
Jun 02, 2021 17.40 18.45 16.87 18.38 3,564,201 +1.16(+6.74%)
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.