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 (%)
Sep 30, 2020 5.510 5.800 5.462 5.501 8,371,031 -0.19(-3.40%)
Sep 29, 2020 5.820 5.887 5.626 5.694 4,573,284 -0.13(-2.16%)
Sep 28, 2020 5.568 5.994 5.530 5.820 8,277,503 +0.17(+3.08%)
Sep 25, 2020 5.897 6.023 5.559 5.646 7,084,503 -0.35(-5.81%)
Sep 24, 2020 5.887 6.158 5.675 5.994 5,505,201 +0.01(+0.16%)
Sep 23, 2020 6.641 6.815 5.984 5.984 6,422,625 -0.65(-9.77%)
Sep 22, 2020 6.622 6.796 6.583 6.632 3,499,476 +0.04(+0.59%)
Sep 21, 2020 6.458 6.622 6.313 6.593 5,034,638 -0.20(-2.99%)
Sep 18, 2020 6.844 6.922 6.525 6.796 26,436,344 -0.09(-1.26%)
Sep 17, 2020 6.767 7.052 6.728 6.883 4,236,988 -0.07(-0.97%)
Sep 16, 2020 6.748 7.337 6.632 6.951 6,274,149 +0.26(+3.90%)
Sep 15, 2020 6.786 7.017 6.614 6.690 3,855,718 -0.10(-1.42%)
Sep 14, 2020 6.622 6.917 6.516 6.786 5,023,158 +0.38(+5.88%)
Sep 11, 2020 6.371 6.535 6.129 6.409 5,126,458 +0.04(+0.61%)
Sep 10, 2020 6.941 6.999 6.361 6.371 7,848,434 -0.59(-8.47%)
Sep 09, 2020 7.589 7.666 6.835 6.960 10,499,004 -0.61(-8.05%)
Sep 08, 2020 8.159 8.159 7.521 7.569 5,662,451 -0.45(-5.66%)
Sep 04, 2020 8.295 8.372 7.816 8.024 4,829,478 -0.14(-1.66%)
Sep 03, 2020 8.198 8.556 8.063 8.159 4,443,641 -0.04(-0.47%)
Sep 02, 2020 8.034 8.362 7.985 8.198 4,177,045 +0.11(+1.31%)
Sep 01, 2020 8.179 8.372 7.927 8.092 4,110,343 -0.18(-2.22%)
Aug 31, 2020 8.923 8.923 8.266 8.275 4,440,232 -0.73(-8.15%)
Aug 28, 2020 8.324 9.087 8.275 9.010 5,197,419 +0.72(+8.62%)
Aug 27, 2020 8.797 8.817 8.092 8.295 7,163,540 -0.52(-5.92%)
Aug 26, 2020 8.817 9.087 8.643 8.817 2,981,218 -0.05(-0.55%)
Aug 25, 2020 9.087 9.242 8.681 8.865 2,130,409 -0.15(-1.71%)
Aug 24, 2020 8.459 9.203 8.401 9.020 3,127,531 +0.66(+7.86%)
Aug 21, 2020 8.401 8.594 8.266 8.362 3,321,921 -0.15(-1.70%)
Aug 20, 2020 8.933 8.971 8.411 8.507 4,730,053 -0.60(-6.58%)
Aug 19, 2020 8.923 9.281 8.768 9.107 2,799,436 +0.13(+1.40%)
Aug 18, 2020 9.223 9.242 8.942 8.981 2,861,068 -0.28(-3.03%)
Aug 17, 2020 9.097 9.406 8.971 9.261 3,005,690 +0.17(+1.91%)
Aug 14, 2020 8.807 9.145 8.730 9.087 2,285,126 +0.21(+2.40%)
Aug 13, 2020 9.368 9.445 8.831 8.875 4,057,442 -0.64(-6.71%)
Aug 12, 2020 9.087 9.619 8.884 9.513 4,773,169 +0.63(+7.07%)
Aug 11, 2020 9.358 9.580 8.826 8.884 4,118,996 -0.10(-1.08%)
Aug 10, 2020 8.971 9.165 8.710 8.981 3,359,884 +0.08(+0.87%)
Aug 07, 2020 8.459 8.933 8.319 8.904 3,324,507 +0.35(+4.07%)
Aug 06, 2020 8.865 9.238 8.522 8.556 3,776,764 -0.44(-4.84%)
Aug 05, 2020 9.532 9.571 8.701 8.991 5,102,275 -0.17(-1.90%)
Aug 04, 2020 9.087 9.353 8.643 9.165 4,992,383 +0.14(+1.50%)
Aug 03, 2020 8.749 9.416 8.430 9.029 7,590,234 +0.64(+7.60%)
Jul 31, 2020 7.821 8.502 7.715 8.391 6,556,227 +0.32(+3.95%)
Jul 30, 2020 8.159 8.275 7.695 8.072 5,532,200 -0.48(-5.65%)
Jul 29, 2020 8.053 8.556 7.976 8.556 4,185,006 +0.57(+7.14%)
Jul 28, 2020 7.976 8.169 7.947 7.985 3,273,777 -0.06(-0.72%)
Jul 27, 2020 8.343 8.420 8.043 8.043 2,863,410 -0.35(-4.15%)
Jul 24, 2020 8.362 8.599 8.324 8.391 2,934,222 -0.04(-0.46%)
Jul 23, 2020 8.343 8.575 8.188 8.430 2,707,687 -0.02(-0.23%)
Jul 22, 2020 8.285 8.623 8.169 8.449 3,321,371 -0.06(-0.68%)
Jul 21, 2020 8.014 8.923 8.005 8.507 6,252,240 +0.71(+9.05%)
Jul 20, 2020 7.898 8.188 7.773 7.802 4,294,751 -0.16(-2.06%)
Jul 17, 2020 8.594 8.826 7.869 7.966 6,089,189 -0.62(-7.21%)
Jul 16, 2020 8.507 8.763 8.219 8.585 3,070,541 -0.11(-1.22%)
Jul 15, 2020 9.020 9.155 8.469 8.691 5,247,271 +0.17(+2.04%)
Jul 14, 2020 8.034 8.652 7.802 8.517 3,759,875 +0.39(+4.76%)
Jul 13, 2020 8.459 8.498 7.966 8.130 2,698,427 -0.25(-3.00%)
Jul 10, 2020 7.734 8.391 7.589 8.382 3,447,188 +0.64(+8.24%)
Jul 09, 2020 8.401 8.449 7.734 7.744 5,171,654 -0.71(-8.35%)
Jul 08, 2020 8.208 8.556 7.937 8.449 4,203,013 +0.17(+2.10%)
Jul 07, 2020 8.797 8.846 8.251 8.275 3,915,299 -0.78(-8.64%)
Jul 06, 2020 9.513 9.551 8.594 9.058 8,693,284 -0.18(-1.99%)
Jul 02, 2020 9.571 9.691 9.203 9.242 4,707,106 -0.02(-0.21%)
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.