PBF Energy Inc (NY: PBF )

56.97 +0.89 (+1.59%)
Streaming Delayed Price Updated: 10:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 12.45 12.78 12.38 12.53 1,484,809 -0.02(-0.15%)
Dec 30, 2021 12.89 13.14 12.54 12.55 1,547,910 -0.29(-2.26%)
Dec 29, 2021 12.47 13.00 12.37 12.84 2,290,193 +0.29(+2.31%)
Dec 28, 2021 12.48 12.87 12.37 12.55 2,183,402 +0.05(+0.39%)
Dec 27, 2021 11.89 12.50 11.58 12.50 1,950,914 +0.59(+4.95%)
Dec 23, 2021 12.28 12.56 11.90 11.91 2,265,116 -0.11(-0.88%)
Dec 22, 2021 12.12 12.34 11.83 12.02 2,422,143 -0.07(-0.56%)
Dec 21, 2021 11.48 12.24 11.46 12.09 4,757,568 +0.90(+8.03%)
Dec 20, 2021 10.50 11.21 10.22 11.19 3,364,951 +0.11(+0.96%)
Dec 17, 2021 10.69 11.11 10.36 11.08 5,173,294 +0.18(+1.68%)
Dec 16, 2021 11.61 11.67 10.83 10.90 2,409,019 -0.45(-4.00%)
Dec 15, 2021 11.26 11.46 10.83 11.35 3,050,930 -0.10(-0.84%)
Dec 14, 2021 11.52 12.16 11.34 11.45 2,333,208 -0.30(-2.55%)
Dec 13, 2021 12.10 12.21 11.64 11.75 2,188,428 -0.61(-4.93%)
Dec 10, 2021 12.32 12.38 11.70 12.36 2,297,742 +0.33(+2.73%)
Dec 09, 2021 12.19 12.31 11.77 12.03 3,062,959 -0.52(-4.16%)
Dec 08, 2021 13.08 13.29 12.52 12.55 3,236,590 -0.45(-3.49%)
Dec 07, 2021 13.27 14.15 12.90 13.00 6,555,293 +0.09(+0.67%)
Dec 06, 2021 12.62 13.25 12.30 12.92 2,257,006 +0.67(+5.44%)
Dec 03, 2021 13.11 13.24 12.06 12.25 5,057,278 -0.44(-3.50%)
Dec 02, 2021 11.64 12.93 11.59 12.70 3,285,519 +0.93(+7.88%)
Dec 01, 2021 12.68 12.87 11.74 11.77 4,609,656 -0.34(-2.79%)
Nov 30, 2021 11.59 12.28 11.37 12.11 4,086,022 +0.10(+0.81%)
Nov 29, 2021 12.31 12.66 11.64 12.01 2,621,831 +0.19(+1.64%)
Nov 26, 2021 11.90 11.98 11.21 11.82 3,574,077 -1.36(-10.34%)
Nov 24, 2021 12.85 13.37 12.85 13.18 1,750,681 +0.15(+1.11%)
Nov 23, 2021 12.84 13.46 12.81 13.03 3,118,695 +0.49(+3.93%)
Nov 22, 2021 12.38 12.99 12.25 12.54 3,770,539 +0.20(+1.64%)
Nov 19, 2021 12.71 12.94 12.11 12.34 4,172,544 -1.10(-8.20%)
Nov 18, 2021 13.27 13.97 13.37 13.44 3,663,598 +0.05(+0.36%)
Nov 17, 2021 14.83 14.94 13.26 13.39 3,966,177 -1.65(-10.98%)
Nov 16, 2021 14.89 15.27 14.47 15.04 3,530,113 +0.15(+1.04%)
Nov 15, 2021 14.92 15.29 14.65 14.89 3,050,098 -0.08(-0.52%)
Nov 12, 2021 14.25 15.19 14.11 14.97 3,487,071 +0.55(+3.82%)
Nov 11, 2021 14.49 14.84 14.36 14.41 1,741,340 -0.04(-0.27%)
Nov 10, 2021 14.85 14.33 14.45 2,094,989 -0.71(-4.71%)
Nov 09, 2021 14.82 15.26 14.49 15.17 2,549,658 +0.47(+3.22%)
Nov 08, 2021 14.34 14.86 14.34 14.69 2,969,600 +0.49(+3.47%)
Nov 05, 2021 13.85 14.37 13.71 14.20 3,423,081 +0.65(+4.78%)
Nov 04, 2021 14.08 14.13 13.33 13.55 2,830,781 -0.06(-0.43%)
Nov 03, 2021 13.76 14.31 13.53 13.61 4,236,014 -0.50(-3.56%)
Nov 02, 2021 14.39 14.68 13.74 14.12 4,299,548 -0.60(-4.07%)
Nov 01, 2021 14.47 15.36 14.90 14.71 4,473,061 +0.60(+4.24%)
Oct 29, 2021 15.05 15.06 13.81 14.12 3,490,007 -0.64(-4.32%)
Oct 28, 2021 14.59 15.90 14.41 14.75 3,962,822 +0.55(+3.88%)
Oct 27, 2021 14.72 14.91 13.90 14.20 3,291,059 -1.00(-6.55%)
Oct 26, 2021 15.54 15.20 2,338,137 -0.26(-1.69%)
Oct 25, 2021 15.23 15.63 15.13 15.46 2,450,873 +0.45(+3.03%)
Oct 22, 2021 14.93 15.11 14.30 15.00 2,774,696 +0.14(+0.98%)
Oct 21, 2021 14.82 15.33 14.70 14.86 2,678,190 -0.24(-1.60%)
Oct 20, 2021 14.74 15.19 14.58 15.10 2,804,560 -0.04(-0.25%)
Oct 19, 2021 15.03 15.30 14.86 15.14 2,510,325 +0.26(+1.75%)
Oct 18, 2021 15.43 15.73 14.66 14.88 3,342,499 -0.27(-1.79%)
Oct 15, 2021 15.45 15.70 14.99 15.15 2,713,108 -0.07(-0.44%)
Oct 14, 2021 14.51 15.33 14.51 15.22 4,168,996 +0.94(+6.56%)
Oct 13, 2021 13.97 14.33 13.47 14.28 3,004,182 +0.12(+0.82%)
Oct 12, 2021 13.87 14.42 13.71 14.16 2,673,635 +0.23(+1.66%)
Oct 11, 2021 14.15 14.35 13.83 13.93 3,403,822 +0.17(+1.26%)
Oct 08, 2021 13.99 14.39 13.51 13.76 5,928,220 -0.21(-1.52%)
Oct 07, 2021 13.33 14.05 13.22 13.97 3,621,953 +0.64(+4.78%)
Oct 06, 2021 12.61 13.45 12.21 13.33 5,313,116 +0.47(+3.68%)
Oct 05, 2021 14.10 14.18 12.60 12.86 11,421,745 -1.04(-7.51%)
Oct 04, 2021 13.44 13.92 13.24 13.90 7,731,629 +0.65(+4.88%)
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.