PBF Energy Inc (NY: PBF )

33.22 +0.15 (+0.45%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 14.18 14.37 12.36 13.61 7,354,233 -0.62(-4.38%)
Feb 25, 2021 14.67 15.00 14.00 14.24 7,461,711 -0.46(-3.13%)
Feb 24, 2021 14.12 14.85 13.73 14.70 5,947,531 +0.71(+5.07%)
Feb 23, 2021 13.61 14.19 12.66 13.99 6,200,294 +0.35(+2.53%)
Feb 22, 2021 13.02 14.14 12.78 13.64 7,190,108 +0.68(+5.25%)
Feb 19, 2021 11.49 13.08 11.41 12.96 7,710,460 +1.65(+14.58%)
Feb 18, 2021 11.31 11.48 10.69 11.31 5,499,490 -0.09(-0.76%)
Feb 17, 2021 11.15 11.42 10.80 11.40 4,806,663 +0.27(+2.41%)
Feb 16, 2021 10.61 11.35 10.45 11.13 9,213,438 +1.02(+10.05%)
Feb 12, 2021 9.299 10.19 9.222 10.11 8,184,351 +0.77(+8.20%)
Feb 11, 2021 8.791 10.19 8.714 9.347 11,107,228 +0.20(+2.20%)
Feb 10, 2021 9.107 9.328 8.676 9.146 8,380,084 +0.11(+1.17%)
Feb 09, 2021 9.807 9.865 9.011 9.040 8,832,781 -0.88(-8.89%)
Feb 08, 2021 9.347 10.09 9.251 9.922 6,262,005 +0.86(+9.52%)
Feb 05, 2021 9.155 9.424 8.887 9.059 4,019,782 +0.04(+0.43%)
Feb 04, 2021 9.203 9.395 8.714 9.021 4,371,024 +0.02(+0.21%)
Feb 03, 2021 8.321 9.174 8.321 9.002 5,578,879 +0.74(+8.93%)
Feb 02, 2021 8.340 8.963 8.129 8.264 6,270,673 +0.11(+1.29%)
Feb 01, 2021 8.484 8.484 7.851 8.158 6,600,153 +0.04(+0.47%)
Jan 29, 2021 9.299 9.874 7.995 8.120 10,057,698 -0.99(-10.84%)
Jan 28, 2021 10.68 11.54 8.705 9.107 13,883,315 -1.47(-13.87%)
Jan 27, 2021 7.775 13.08 7.736 10.57 28,137,212 +2.63(+33.05%)
Jan 26, 2021 8.273 8.513 7.880 7.947 6,700,920 -0.21(-2.59%)
Jan 25, 2021 7.765 8.173 7.478 8.158 6,760,825 +0.22(+2.78%)
Jan 22, 2021 7.602 7.952 7.564 7.938 3,674,508 -0.01(-0.12%)
Jan 21, 2021 8.177 8.283 7.540 7.947 7,053,564 -0.24(-2.93%)
Jan 20, 2021 8.340 8.494 7.803 8.187 5,545,251 -0.07(-0.81%)
Jan 19, 2021 7.966 8.331 7.871 8.254 5,973,696 +0.58(+7.62%)
Jan 15, 2021 7.803 8.110 7.449 7.669 7,119,843 -0.30(-3.73%)
Jan 14, 2021 7.132 7.976 7.084 7.966 10,680,268 +1.00(+14.31%)
Jan 13, 2021 7.228 7.497 6.931 6.969 4,623,731 -0.29(-3.96%)
Jan 12, 2021 6.653 7.257 6.442 7.257 8,058,223 +0.67(+10.19%)
Jan 11, 2021 6.126 6.711 5.972 6.586 7,027,811 +0.28(+4.41%)
Jan 08, 2021 6.787 6.787 6.231 6.308 8,563,318 -0.39(-5.87%)
Jan 07, 2021 6.912 7.037 6.634 6.701 5,742,403 -0.18(-2.65%)
Jan 06, 2021 6.912 7.152 6.548 6.883 10,671,615 -0.11(-1.51%)
Jan 05, 2021 6.586 7.295 6.586 6.989 8,070,487 +0.43(+6.58%)
Jan 04, 2021 6.893 7.075 6.423 6.557 6,015,180 -0.25(-3.66%)
Dec 31, 2020 6.806 6.806 6.806 4,916,791 +0.10(+1.43%)
Dec 30, 2020 6.500 6.778 6.500 6.711 4,916,791 +0.21(+3.24%)
Dec 29, 2020 6.653 6.787 6.413 6.500 4,624,804 -0.06(-0.88%)
Dec 28, 2020 6.711 7.017 6.528 6.557 3,507,265 -0.04(-0.58%)
Dec 24, 2020 6.902 6.922 6.538 6.596 1,932,804 -0.33(-4.71%)
Dec 23, 2020 6.423 6.960 6.423 6.922 5,703,455 +0.59(+9.39%)
Dec 22, 2020 6.327 6.490 6.260 6.327 3,962,766 +0.01(+0.15%)
Dec 21, 2020 5.944 6.481 5.905 6.318 5,719,217 -0.21(-3.23%)
Dec 18, 2020 6.576 6.701 6.337 6.528 7,283,196 -0.11(-1.59%)
Dec 17, 2020 6.519 6.874 6.241 6.634 6,080,150 +0.17(+2.67%)
Dec 16, 2020 6.979 6.998 6.385 6.461 8,757,661 -0.53(-7.54%)
Dec 15, 2020 7.142 7.247 6.768 6.989 6,009,817 -0.12(-1.75%)
Dec 14, 2020 8.043 8.043 7.113 7.113 8,594,360 -0.73(-9.29%)
Dec 11, 2020 8.254 8.340 7.621 7.842 7,109,203 -0.62(-7.36%)
Dec 10, 2020 7.554 8.503 7.535 8.465 8,510,352 +0.82(+10.79%)
Dec 09, 2020 7.641 7.976 7.362 7.641 7,316,863 +0.24(+3.24%)
Dec 08, 2020 7.439 7.842 7.247 7.401 5,535,447 -0.12(-1.53%)
Dec 07, 2020 7.765 7.890 7.458 7.516 4,282,604 -0.45(-5.66%)
Dec 04, 2020 7.708 8.149 7.669 7.966 5,545,456 +0.52(+6.95%)
Dec 03, 2020 7.621 7.813 7.324 7.449 3,713,982 -0.12(-1.52%)
Dec 02, 2020 6.912 7.612 6.845 7.564 5,487,372 +0.59(+8.53%)
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.