Skip to main content

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 (%)
Jan 31, 2020 26.31 26.53 25.66 26.10 4,130,592 -0.65(-2.43%)
Jan 30, 2020 26.05 26.79 25.97 26.75 2,266,215 +0.38(+1.45%)
Jan 29, 2020 26.73 27.99 26.33 26.37 1,296,315 -0.10(-0.36%)
Jan 28, 2020 25.82 26.84 25.58 26.47 1,544,891 +0.83(+3.25%)
Jan 27, 2020 25.99 26.09 25.15 25.64 2,722,832 -1.24(-4.62%)
Jan 24, 2020 27.63 27.72 26.63 26.88 2,305,673 -0.73(-2.63%)
Jan 23, 2020 27.90 28.08 26.90 27.61 2,560,636 -0.66(-2.33%)
Jan 22, 2020 29.32 29.32 28.03 28.27 1,611,001 -0.34(-1.20%)
Jan 21, 2020 29.36 29.63 28.32 28.61 2,442,674 -1.04(-3.52%)
Jan 17, 2020 29.77 29.88 29.30 29.65 1,638,767 -0.11(-0.39%)
Jan 16, 2020 30.45 30.54 29.34 29.77 1,898,112 -0.46(-1.52%)
Jan 15, 2020 31.37 31.98 29.84 30.23 2,134,473 -1.53(-4.82%)
Jan 14, 2020 31.90 31.99 31.33 31.76 843,187 -0.08(-0.24%)
Jan 13, 2020 32.17 32.50 31.63 31.83 1,053,646 -0.26(-0.80%)
Jan 10, 2020 30.91 32.22 30.79 32.09 1,989,528 +1.23(+4.00%)
Jan 09, 2020 29.90 30.89 29.55 30.86 1,320,906 +1.02(+3.43%)
Jan 08, 2020 29.85 30.05 29.04 29.83 1,459,869 +0.00(+0.00%)
Jan 07, 2020 29.55 29.90 29.08 29.83 1,559,417 +0.69(+2.36%)
Jan 06, 2020 28.65 29.31 28.37 29.15 1,545,218 +0.37(+1.30%)
Jan 03, 2020 29.64 30.02 28.42 28.77 1,768,237 -1.63(-5.35%)
Jan 02, 2020 30.28 30.57 29.86 30.40 750,607 +0.40(+1.34%)
Dec 31, 2019 29.53 30.06 29.49 30.00 762,387 +0.29(+0.97%)
Dec 30, 2019 29.64 30.25 29.64 29.71 668,055 +0.00(+0.00%)
Dec 27, 2019 30.34 30.34 29.65 29.71 768,766 -0.45(-1.49%)
Dec 26, 2019 30.19 30.68 30.12 30.16 686,799 -0.29(-0.94%)
Dec 24, 2019 30.57 31.08 30.35 30.45 318,550 -0.12(-0.41%)
Dec 23, 2019 30.23 31.08 29.87 30.57 919,932 +0.34(+1.14%)
Dec 20, 2019 30.05 30.41 29.68 30.23 3,047,772 +0.33(+1.12%)
Dec 19, 2019 29.98 30.09 29.62 29.89 1,640,028 -0.04(-0.13%)
Dec 18, 2019 30.02 30.14 29.56 29.93 1,292,191 -0.20(-0.67%)
Dec 17, 2019 29.49 30.34 29.39 30.13 1,602,801 +0.94(+3.21%)
Dec 16, 2019 28.75 29.49 28.51 29.19 1,308,997 +0.64(+2.24%)
Dec 13, 2019 29.16 29.34 28.46 28.55 1,184,053 -0.58(-2.00%)
Dec 12, 2019 28.47 29.18 28.39 29.14 1,779,209 +0.71(+2.49%)
Dec 11, 2019 29.43 29.62 28.28 28.43 1,935,647 -1.01(-3.44%)
Dec 10, 2019 28.44 29.48 28.12 29.44 2,736,519 +0.92(+3.22%)
Dec 09, 2019 29.61 29.61 28.41 28.52 1,944,751 -1.09(-3.68%)
Dec 06, 2019 30.02 30.05 29.56 29.61 1,953,448 -0.12(-0.42%)
Dec 05, 2019 29.78 29.93 29.15 29.74 1,890,207 -0.05(-0.16%)
Dec 04, 2019 30.83 30.98 29.64 29.79 1,906,432 -0.58(-1.92%)
Dec 03, 2019 30.18 30.83 29.89 30.37 1,348,903 -0.16(-0.53%)
Dec 02, 2019 30.41 31.16 30.13 30.53 1,645,532 +0.60(+2.01%)
Nov 29, 2019 30.18 30.24 29.71 29.93 644,316 -0.54(-1.79%)
Nov 27, 2019 30.39 30.68 30.02 30.47 937,245 +0.32(+1.05%)
Nov 26, 2019 30.31 30.34 29.89 30.16 1,383,332 -0.13(-0.44%)
Nov 25, 2019 30.37 30.97 30.13 30.29 1,089,076 +0.05(+0.16%)
Nov 22, 2019 30.27 30.77 30.19 30.24 1,109,802 +0.17(+0.57%)
Nov 21, 2019 29.60 30.51 29.48 30.07 1,594,600 +0.65(+2.21%)
Nov 20, 2019 29.85 30.12 28.45 29.42 2,829,498 -1.12(-3.66%)
Nov 19, 2019 31.38 31.49 30.07 30.54 3,262,139 -0.97(-3.07%)
Nov 18, 2019 31.99 32.19 31.32 31.51 1,517,446 -0.49(-1.52%)
Nov 15, 2019 32.20 32.51 31.87 31.99 1,103,841 -0.17(-0.54%)
Nov 14, 2019 31.72 32.18 31.46 32.17 944,849 +0.64(+2.03%)
Nov 13, 2019 31.34 31.89 31.07 31.53 1,665,712 +0.25(+0.79%)
Nov 12, 2019 31.14 31.82 31.01 31.28 1,511,152 +0.30(+0.98%)
Nov 11, 2019 30.66 31.11 30.57 30.97 1,174,197 -0.11(-0.37%)
Nov 08, 2019 30.50 31.14 30.20 31.09 1,060,456 +0.42(+1.36%)
Nov 07, 2019 31.11 31.33 30.32 30.67 1,749,859 +0.04(+0.12%)
Nov 06, 2019 31.16 31.47 30.44 30.63 1,682,195 -0.97(-3.06%)
Nov 05, 2019 31.97 32.27 31.01 31.60 2,715,181 -0.22(-0.68%)
Nov 04, 2019 32.71 33.08 31.67 31.82 2,243,861 -0.57(-1.76%)
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.