Skip to main content

PBF Energy Inc (NY: PBF )

55.80 -0.27 (-0.49%)
Streaming Delayed Price Updated: 9:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 26.29 26.52 25.64 26.09 4,133,140 -0.65(-2.43%)
Jan 30, 2020 26.03 26.78 25.95 26.74 2,267,613 +0.38(+1.45%)
Jan 29, 2020 26.71 27.97 26.32 26.36 1,297,114 -0.10(-0.36%)
Jan 28, 2020 25.80 26.82 25.56 26.45 1,545,843 +0.83(+3.25%)
Jan 27, 2020 25.97 26.08 25.13 25.62 2,724,511 -1.24(-4.62%)
Jan 24, 2020 27.62 27.70 26.61 26.86 2,307,095 -0.73(-2.63%)
Jan 23, 2020 27.88 28.07 26.88 27.59 2,562,215 -0.66(-2.33%)
Jan 22, 2020 29.30 29.30 28.01 28.25 1,611,994 -0.34(-1.20%)
Jan 21, 2020 29.34 29.61 28.31 28.59 2,444,180 -1.04(-3.51%)
Jan 17, 2020 29.75 29.86 29.28 29.63 1,639,778 -0.11(-0.39%)
Jan 16, 2020 30.43 30.52 29.32 29.75 1,899,283 -0.46(-1.52%)
Jan 15, 2020 31.35 31.96 29.82 30.21 2,135,789 -1.53(-4.82%)
Jan 14, 2020 31.88 31.97 31.32 31.74 843,707 -0.08(-0.24%)
Jan 13, 2020 32.15 32.48 31.61 31.81 1,054,296 -0.26(-0.80%)
Jan 10, 2020 30.90 32.20 30.77 32.07 1,990,755 +1.23(+4.00%)
Jan 09, 2020 29.88 30.88 29.53 30.84 1,321,720 +1.02(+3.43%)
Jan 08, 2020 29.83 30.04 29.02 29.82 1,460,770 +0.00(+0.00%)
Jan 07, 2020 29.53 29.88 29.06 29.82 1,560,379 +0.69(+2.36%)
Jan 06, 2020 28.63 29.29 28.35 29.13 1,546,171 +0.37(+1.30%)
Jan 03, 2020 29.62 30.00 28.40 28.75 1,769,327 -1.62(-5.35%)
Jan 02, 2020 30.26 30.55 29.84 30.38 751,070 +0.40(+1.34%)
Dec 31, 2019 29.51 30.04 29.47 29.98 762,857 +0.29(+0.97%)
Dec 30, 2019 29.62 30.24 29.62 29.69 668,467 +0.00(+0.00%)
Dec 27, 2019 30.32 30.32 29.63 29.69 769,241 -0.45(-1.49%)
Dec 26, 2019 30.17 30.66 30.10 30.14 687,222 -0.29(-0.94%)
Dec 24, 2019 30.55 31.06 30.33 30.43 318,746 -0.12(-0.41%)
Dec 23, 2019 30.21 31.06 29.85 30.55 920,499 +0.34(+1.14%)
Dec 20, 2019 30.04 30.39 29.66 30.21 3,049,652 +0.33(+1.12%)
Dec 19, 2019 29.96 30.07 29.61 29.87 1,641,040 -0.04(-0.13%)
Dec 18, 2019 30.00 30.12 29.54 29.91 1,292,988 -0.20(-0.67%)
Dec 17, 2019 29.47 30.32 29.38 30.11 1,603,789 +0.94(+3.21%)
Dec 16, 2019 28.74 29.47 28.50 29.18 1,309,804 +0.64(+2.24%)
Dec 13, 2019 29.15 29.32 28.44 28.53 1,184,784 -0.58(-2.00%)
Dec 12, 2019 28.45 29.17 28.37 29.12 1,780,307 +0.71(+2.49%)
Dec 11, 2019 29.41 29.61 28.27 28.41 1,936,841 -1.01(-3.44%)
Dec 10, 2019 28.42 29.46 28.10 29.42 2,738,207 +0.92(+3.22%)
Dec 09, 2019 29.60 29.60 28.39 28.51 1,945,950 -1.09(-3.68%)
Dec 06, 2019 30.01 30.04 29.54 29.60 1,954,653 -0.12(-0.42%)
Dec 05, 2019 29.76 29.91 29.14 29.72 1,891,373 -0.05(-0.16%)
Dec 04, 2019 30.81 30.96 29.62 29.77 1,907,608 -0.58(-1.92%)
Dec 03, 2019 30.16 30.81 29.87 30.35 1,349,735 -0.16(-0.53%)
Dec 02, 2019 30.39 31.14 30.11 30.51 1,646,547 +0.60(+2.01%)
Nov 29, 2019 30.16 30.22 29.69 29.91 644,714 -0.54(-1.79%)
Nov 27, 2019 30.37 30.66 30.01 30.46 937,823 +0.32(+1.05%)
Nov 26, 2019 30.29 30.32 29.87 30.14 1,384,186 -0.13(-0.44%)
Nov 25, 2019 30.35 30.95 30.11 30.27 1,089,748 +0.05(+0.16%)
Nov 22, 2019 30.25 30.75 30.17 30.23 1,110,486 +0.17(+0.57%)
Nov 21, 2019 29.59 30.49 29.46 30.05 1,595,583 +0.65(+2.21%)
Nov 20, 2019 29.83 30.10 28.43 29.40 2,831,243 -1.12(-3.66%)
Nov 19, 2019 31.36 31.47 30.05 30.52 3,264,151 -0.97(-3.07%)
Nov 18, 2019 31.97 32.17 31.30 31.49 1,518,382 -0.49(-1.52%)
Nov 15, 2019 32.18 32.49 31.85 31.98 1,104,521 -0.17(-0.54%)
Nov 14, 2019 31.70 32.16 31.44 32.15 945,431 +0.64(+2.03%)
Nov 13, 2019 31.33 31.87 31.05 31.51 1,666,739 +0.25(+0.79%)
Nov 12, 2019 31.12 31.80 30.99 31.26 1,512,084 +0.30(+0.98%)
Nov 11, 2019 30.64 31.09 30.55 30.96 1,174,921 -0.11(-0.37%)
Nov 08, 2019 30.48 31.13 30.18 31.07 1,061,110 +0.42(+1.36%)
Nov 07, 2019 31.09 31.32 30.30 30.65 1,750,939 +0.04(+0.12%)
Nov 06, 2019 31.14 31.45 30.42 30.61 1,683,233 -0.97(-3.06%)
Nov 05, 2019 31.95 32.25 30.99 31.58 2,716,856 -0.22(-0.68%)
Nov 04, 2019 32.69 33.06 31.65 31.80 2,245,245 -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.