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 (%)
Jul 30, 2021 9.033 9.246 8.695 8.859 4,124,960 -0.15(-1.71%)
Jul 29, 2021 9.468 9.545 8.826 9.014 5,445,311 -0.14(-1.48%)
Jul 28, 2021 8.859 9.304 8.773 9.149 5,515,762 +0.61(+7.13%)
Jul 27, 2021 8.782 9.033 8.434 8.541 5,531,285 -0.71(-7.63%)
Jul 26, 2021 8.763 9.468 8.705 9.246 3,580,106 +0.54(+6.22%)
Jul 23, 2021 9.082 9.082 8.521 8.705 5,096,860 -0.32(-3.53%)
Jul 22, 2021 9.207 9.661 8.961 9.024 8,667,057 -1.08(-10.71%)
Jul 21, 2021 9.565 10.38 9.565 10.11 6,089,164 +0.76(+8.17%)
Jul 20, 2021 9.574 9.700 9.111 9.343 7,775,004 +0.24(+2.65%)
Jul 19, 2021 8.995 9.367 8.763 9.101 5,615,795 -0.31(-3.29%)
Jul 16, 2021 10.59 10.63 9.285 9.410 6,212,208 -1.01(-9.73%)
Jul 15, 2021 10.35 10.86 10.000 10.42 4,854,676 -0.10(-0.92%)
Jul 14, 2021 11.42 11.75 10.42 10.52 6,444,135 -1.29(-10.96%)
Jul 13, 2021 12.21 12.21 11.63 11.82 5,182,369 -0.64(-5.12%)
Jul 12, 2021 12.65 12.83 12.33 12.45 2,376,874 -0.45(-3.52%)
Jul 09, 2021 12.98 13.20 12.73 12.91 3,377,076 +0.14(+1.14%)
Jul 08, 2021 12.62 13.27 12.44 12.76 2,769,443 -0.25(-1.93%)
Jul 07, 2021 13.12 13.28 12.49 13.01 3,853,034 -0.20(-1.54%)
Jul 06, 2021 13.88 13.99 12.96 13.22 3,608,689 -0.67(-4.80%)
Jul 02, 2021 14.55 14.55 13.82 13.88 2,974,335 -0.75(-5.15%)
Jul 01, 2021 15.30 15.50 14.61 14.64 1,845,368 -0.14(-0.98%)
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%)
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.