PBF Energy Inc (NY: PBF )

32.91 +0.09 (+0.26%)
Streaming Delayed Price Updated: 11:10 AM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 15.89 16.02 15.70 2,560,126 -0.34(-2.10%)
Jan 28, 2022 16.02 16.48 15.28 16.04 2,595,796 -0.13(-0.80%)
Jan 27, 2022 16.29 16.57 15.51 16.17 4,267,389 +0.38(+2.39%)
Jan 26, 2022 16.98 17.30 15.63 15.79 4,777,167 -1.03(-6.13%)
Jan 25, 2022 15.80 16.86 15.49 16.82 3,978,298 +1.09(+6.93%)
Jan 24, 2022 15.16 15.79 14.62 15.73 4,075,888 +0.24(+1.54%)
Jan 21, 2022 16.08 16.32 15.47 15.49 5,290,848 -0.89(-5.44%)
Jan 20, 2022 17.11 17.56 16.35 16.39 3,898,663 -0.99(-5.70%)
Jan 19, 2022 18.06 18.44 17.27 17.38 3,869,861 -0.41(-2.29%)
Jan 18, 2022 18.10 18.44 17.47 17.78 3,174,492 -0.21(-1.16%)
Jan 14, 2022 17.99 0 +1.04(+6.14%)
Jan 13, 2022 17.25 17.57 16.86 16.95 2,786,304 -0.23(-1.33%)
Jan 12, 2022 17.25 17.58 16.91 17.18 2,804,003 +0.17(+0.99%)
Jan 11, 2022 16.65 17.48 16.33 17.01 3,439,993 +0.68(+4.19%)
Jan 10, 2022 16.16 16.57 15.89 16.33 3,539,224 +0.17(+1.04%)
Jan 07, 2022 15.59 16.24 15.38 16.16 4,517,262 +0.89(+5.84%)
Jan 06, 2022 14.47 15.41 14.29 15.27 4,779,056 +1.33(+9.53%)
Jan 05, 2022 14.33 14.84 13.92 13.94 2,629,498 -0.19(-1.33%)
Jan 04, 2022 14.28 14.59 14.11 14.13 2,758,719 +0.23(+1.64%)
Jan 03, 2022 13.04 14.05 12.98 13.90 3,062,870 +1.04(+8.10%)
Dec 31, 2021 12.78 13.12 12.70 12.86 1,447,083 -0.02(-0.15%)
Dec 30, 2021 13.22 13.48 12.87 12.88 1,508,581 -0.30(-2.26%)
Dec 29, 2021 12.80 13.34 12.69 13.17 2,232,003 +0.30(+2.31%)
Dec 28, 2021 12.81 13.20 12.69 12.88 2,127,926 +0.05(+0.39%)
Dec 27, 2021 12.20 12.83 11.89 12.83 1,901,345 +0.60(+4.95%)
Dec 23, 2021 12.60 12.89 12.21 12.22 2,207,564 -0.11(-0.88%)
Dec 22, 2021 12.44 12.66 12.13 12.33 2,360,602 -0.07(-0.56%)
Dec 21, 2021 11.78 12.56 11.76 12.40 4,636,688 +0.92(+8.03%)
Dec 20, 2021 10.78 11.50 10.49 11.48 3,279,454 +0.11(+0.96%)
Dec 17, 2021 10.96 11.40 10.63 11.37 5,041,851 +0.19(+1.68%)
Dec 16, 2021 11.92 11.98 11.11 11.18 2,347,811 -0.47(-4.00%)
Dec 15, 2021 11.55 11.76 11.11 11.65 2,973,412 -0.10(-0.84%)
Dec 14, 2021 11.82 12.48 11.64 11.75 2,273,926 -0.31(-2.55%)
Dec 13, 2021 12.41 12.53 11.95 12.05 2,132,825 -0.62(-4.93%)
Dec 10, 2021 12.64 12.70 12.00 12.68 2,239,361 +0.34(+2.73%)
Dec 09, 2021 12.51 12.63 12.07 12.34 2,985,136 -0.54(-4.16%)
Dec 08, 2021 13.42 13.64 12.84 12.88 3,154,354 -0.47(-3.49%)
Dec 07, 2021 13.61 14.52 13.23 13.34 6,388,737 +0.09(+0.67%)
Dec 06, 2021 12.95 13.60 12.62 13.25 2,199,660 +0.68(+5.44%)
Dec 03, 2021 13.45 13.58 12.37 12.57 4,928,783 -0.46(-3.50%)
Dec 02, 2021 11.95 13.26 11.89 13.03 3,202,040 +0.95(+7.88%)
Dec 01, 2021 13.01 13.20 12.04 12.07 4,492,534 -0.35(-2.79%)
Nov 30, 2021 11.90 12.60 11.67 12.42 3,982,204 +0.10(+0.81%)
Nov 29, 2021 12.63 12.99 11.95 12.32 2,555,216 +0.20(+1.63%)
Nov 26, 2021 12.21 12.29 11.50 12.12 3,483,267 -1.40(-10.34%)
Nov 24, 2021 13.18 13.72 13.18 13.52 1,706,200 +0.15(+1.11%)
Nov 23, 2021 13.17 13.81 13.14 13.37 3,039,455 +0.51(+3.93%)
Nov 22, 2021 12.70 13.33 12.57 12.87 3,674,737 +0.21(+1.64%)
Nov 19, 2021 13.05 13.27 12.42 12.66 4,066,528 -1.13(-8.20%)
Nov 18, 2021 13.62 14.33 13.71 13.79 3,570,513 +0.05(+0.36%)
Nov 17, 2021 15.22 15.33 13.60 13.74 3,865,404 -1.70(-10.98%)
Nov 16, 2021 15.28 15.67 14.85 15.43 3,440,420 +0.16(+1.04%)
Nov 15, 2021 15.31 15.69 15.03 15.28 2,972,601 -0.08(-0.52%)
Nov 12, 2021 14.62 15.59 14.47 15.36 3,398,472 +0.57(+3.82%)
Nov 11, 2021 14.87 15.23 14.73 14.79 1,697,096 -0.04(-0.27%)
Nov 10, 2021 15.24 14.70 14.83 2,041,759 -0.73(-4.71%)
Nov 09, 2021 15.21 15.66 14.87 15.56 2,484,876 +0.49(+3.22%)
Nov 08, 2021 14.71 15.25 14.71 15.08 2,894,148 +0.51(+3.47%)
Nov 05, 2021 14.22 14.74 14.07 14.57 3,336,108 +0.66(+4.78%)
Nov 04, 2021 14.44 14.50 13.68 13.91 2,758,857 -0.06(-0.43%)
Nov 03, 2021 14.12 14.68 13.88 13.97 4,128,386 -0.52(-3.56%)
Nov 02, 2021 14.76 15.06 14.10 14.48 4,190,305 -0.61(-4.07%)
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.