PBF Energy Inc (NY: PBF )

57.57 +1.49 (+2.66%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 14.35 15.05 14.25 14.78 2,641,637 +0.54(+3.80%)
Jun 29, 2021 14.74 15.02 14.20 14.24 2,448,657 -0.41(-2.77%)
Jun 28, 2021 15.80 15.90 14.47 14.65 3,505,803 -1.34(-8.40%)
Jun 25, 2021 15.70 17.10 15.40 15.99 5,206,315 +0.43(+2.73%)
Jun 24, 2021 15.55 15.65 15.12 15.56 2,210,943 -0.10(-0.62%)
Jun 23, 2021 16.13 16.23 15.61 15.66 1,919,266 -0.10(-0.61%)
Jun 22, 2021 15.53 16.01 15.24 15.76 2,676,052 +0.09(+0.55%)
Jun 21, 2021 14.69 15.69 14.61 15.67 2,320,101 +1.08(+7.42%)
Jun 18, 2021 15.18 15.28 13.57 14.59 3,747,567 -0.78(-5.09%)
Jun 17, 2021 16.73 16.84 15.28 15.37 3,702,341 -1.30(-7.82%)
Jun 16, 2021 16.43 16.88 15.78 16.68 2,685,314 +0.07(+0.41%)
Jun 15, 2021 16.53 17.09 16.39 16.61 1,774,336 +0.19(+1.18%)
Jun 14, 2021 17.05 17.33 16.35 16.41 1,992,063 -0.56(-3.30%)
Jun 11, 2021 16.75 17.27 16.59 16.98 2,683,404 +0.89(+5.53%)
Jun 10, 2021 16.35 16.69 15.61 16.09 2,394,572 +0.09(+0.54%)
Jun 09, 2021 17.18 17.20 15.96 16.00 4,008,187 -1.06(-6.23%)
Jun 08, 2021 17.08 17.45 16.57 17.06 1,719,527 -0.22(-1.29%)
Jun 07, 2021 17.17 17.48 17.12 17.28 1,954,609 +0.31(+1.82%)
Jun 04, 2021 17.38 17.51 16.72 16.98 2,024,350 -0.18(-1.07%)
Jun 03, 2021 17.55 17.98 17.14 17.16 2,774,276 -0.60(-3.37%)
Jun 02, 2021 16.81 17.83 16.30 17.76 3,689,138 +1.12(+6.74%)
Jun 01, 2021 15.97 16.73 15.97 16.64 3,752,609 +1.04(+6.69%)
May 28, 2021 15.66 15.84 15.48 15.59 1,955,454 +0.01(+0.06%)
May 27, 2021 14.82 15.82 14.82 15.58 3,621,129 +0.62(+4.13%)
May 26, 2021 14.45 15.22 14.39 14.97 2,628,169 +0.58(+4.03%)
May 25, 2021 15.20 15.20 14.32 14.39 2,425,422 -0.84(-5.52%)
May 24, 2021 15.12 15.36 14.77 15.23 1,701,762 +0.20(+1.35%)
May 21, 2021 14.82 15.39 14.68 15.02 2,554,428 +0.53(+3.67%)
May 20, 2021 14.21 14.69 13.65 14.49 3,171,320 +0.38(+2.67%)
May 19, 2021 14.41 14.58 13.53 14.12 5,043,493 -0.97(-6.41%)
May 18, 2021 15.30 15.86 15.04 15.08 2,768,927 -0.21(-1.39%)
May 17, 2021 14.74 15.31 14.49 15.29 3,314,883 +0.43(+2.86%)
May 14, 2021 14.69 15.21 14.48 14.87 3,475,283 +0.49(+3.43%)
May 13, 2021 15.51 15.97 14.22 14.38 4,640,415 -1.42(-8.99%)
May 12, 2021 15.80 16.56 15.60 15.80 3,074,382 +0.15(+0.99%)
May 11, 2021 15.30 15.94 15.05 15.64 2,881,434 -0.05(-0.31%)
May 10, 2021 16.65 17.13 15.68 15.69 4,252,536 -0.38(-2.35%)
May 07, 2021 15.26 16.15 15.04 16.07 2,662,152 +0.50(+3.23%)
May 06, 2021 16.03 16.12 15.37 15.56 2,360,615 -0.46(-2.89%)
May 05, 2021 15.50 16.04 14.98 16.03 3,418,900 +0.85(+5.60%)
May 04, 2021 15.75 15.94 14.86 15.18 3,113,100 -0.53(-3.38%)
May 03, 2021 14.12 15.91 14.04 15.71 5,984,032 +2.01(+14.67%)
Apr 30, 2021 13.63 14.42 13.53 13.70 3,173,784 -0.23(-1.66%)
Apr 29, 2021 14.29 14.93 13.75 13.93 4,204,549 +0.12(+0.84%)
Apr 28, 2021 13.07 13.97 12.74 13.82 4,093,681 +0.86(+6.64%)
Apr 27, 2021 12.82 13.01 12.43 12.96 2,275,153 +0.12(+0.90%)
Apr 26, 2021 12.54 12.87 12.32 12.84 1,670,695 +0.37(+2.94%)
Apr 23, 2021 12.22 12.66 12.14 12.47 2,114,821 +0.31(+2.54%)
Apr 22, 2021 12.58 12.79 12.07 12.16 1,971,642 -0.39(-3.08%)
Apr 21, 2021 11.81 12.64 11.65 12.55 2,470,759 +0.53(+4.42%)
Apr 20, 2021 12.79 12.89 11.61 12.02 4,174,116 -0.99(-7.58%)
Apr 19, 2021 13.33 13.60 12.82 13.00 2,378,250 -0.41(-3.03%)
Apr 16, 2021 13.70 14.11 13.31 13.41 1,649,771 -0.14(-1.00%)
Apr 15, 2021 13.67 13.90 13.15 13.55 2,030,999 -0.25(-1.82%)
Apr 14, 2021 13.09 14.39 13.09 13.80 3,600,247 +0.92(+7.13%)
Apr 13, 2021 12.54 12.94 12.41 12.88 2,573,363 +0.08(+0.60%)
Apr 12, 2021 13.57 14.10 12.72 12.80 3,033,140 -0.45(-3.43%)
Apr 09, 2021 13.73 13.86 13.20 13.26 1,865,994 -0.39(-2.83%)
Apr 08, 2021 13.92 13.98 13.28 13.64 2,567,360 -0.58(-4.08%)
Apr 07, 2021 14.56 14.60 13.82 14.22 2,182,722 -0.18(-1.27%)
Apr 06, 2021 14.67 15.44 14.28 14.41 2,314,576 -0.15(-1.06%)
Apr 05, 2021 14.93 15.05 14.28 14.56 3,038,868 -0.50(-3.34%)
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.