Skip to main content

PBF Energy Inc (NY: PBF )

57.00 +0.92 (+1.64%)
Streaming Delayed Price Updated: 11:12 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 16.43 16.84 15.61 16.07 3,721,314 -0.45(-2.75%)
Feb 25, 2022 16.94 17.29 16.38 16.52 2,768,467 -0.43(-2.57%)
Feb 24, 2022 16.75 17.27 16.21 16.96 3,806,516 +0.17(+1.04%)
Feb 23, 2022 17.40 17.61 16.67 16.78 2,290,059 -0.52(-3.02%)
Feb 22, 2022 17.97 18.16 17.16 17.30 4,471,909 -0.11(-0.61%)
Feb 18, 2022 17.41 0 -0.19(-1.10%)
Feb 17, 2022 17.88 18.10 17.35 17.60 1,430,032 -0.23(-1.30%)
Feb 16, 2022 18.85 19.26 17.64 17.84 2,228,629 -0.60(-3.25%)
Feb 15, 2022 18.17 18.85 17.88 18.44 2,242,950 -0.47(-2.51%)
Feb 14, 2022 18.49 19.03 18.02 18.91 4,552,673 +0.19(+1.03%)
Feb 11, 2022 18.60 19.07 18.05 18.72 4,357,223 +0.49(+2.71%)
Feb 10, 2022 18.96 19.35 17.81 18.22 5,137,163 -0.94(-4.89%)
Feb 09, 2022 18.83 19.48 18.59 19.16 3,500,680 +0.42(+2.22%)
Feb 08, 2022 18.66 18.92 18.29 18.74 3,356,572 +0.07(+0.36%)
Feb 07, 2022 17.42 18.96 17.25 18.68 2,981,178 +1.00(+5.63%)
Feb 04, 2022 17.18 18.00 17.04 17.68 2,617,319 +0.72(+4.22%)
Feb 03, 2022 17.12 16.97 2,208,685 -0.18(-1.07%)
Feb 02, 2022 16.88 17.22 16.65 17.15 2,155,558 +0.23(+1.37%)
Feb 01, 2022 15.29 16.95 15.02 16.92 3,742,119 +1.60(+10.48%)
Jan 31, 2022 15.50 15.63 15.31 2,625,250 -0.33(-2.10%)
Jan 28, 2022 15.62 16.07 14.90 15.64 2,661,827 -0.13(-0.80%)
Jan 27, 2022 15.88 16.15 15.13 15.77 4,375,942 +0.37(+2.39%)
Jan 26, 2022 16.56 16.87 15.25 15.40 4,898,688 -1.01(-6.13%)
Jan 25, 2022 15.41 16.44 15.11 16.41 4,079,497 +1.06(+6.93%)
Jan 24, 2022 14.78 15.40 14.26 15.34 4,179,570 +0.23(+1.54%)
Jan 21, 2022 15.68 15.91 15.09 15.11 5,425,436 -0.87(-5.44%)
Jan 20, 2022 16.69 17.12 15.94 15.98 3,997,837 -0.97(-5.70%)
Jan 19, 2022 17.61 17.98 16.85 16.95 3,968,302 -0.40(-2.29%)
Jan 18, 2022 17.65 17.98 17.03 17.34 3,255,244 -0.20(-1.16%)
Jan 14, 2022 17.55 0 +1.02(+6.14%)
Jan 13, 2022 16.82 17.13 16.44 16.53 2,857,182 -0.22(-1.33%)
Jan 12, 2022 16.82 17.14 16.49 16.75 2,875,331 +0.16(+0.99%)
Jan 11, 2022 16.24 17.04 15.92 16.59 3,527,499 +0.67(+4.19%)
Jan 10, 2022 15.76 16.16 15.50 15.92 3,629,255 +0.16(+1.04%)
Jan 07, 2022 15.21 15.84 15.00 15.76 4,632,171 +0.87(+5.84%)
Jan 06, 2022 14.11 15.03 13.94 14.89 4,900,625 +1.30(+9.53%)
Jan 05, 2022 13.98 14.47 13.57 13.59 2,696,387 -0.18(-1.33%)
Jan 04, 2022 13.93 14.23 13.76 13.78 2,828,895 +0.22(+1.64%)
Jan 03, 2022 12.71 13.70 12.66 13.55 3,140,783 +1.02(+8.10%)
Dec 31, 2021 12.46 12.79 12.38 12.54 1,483,894 -0.02(-0.15%)
Dec 30, 2021 12.90 13.15 12.55 12.56 1,546,956 -0.29(-2.26%)
Dec 29, 2021 12.48 13.01 12.37 12.85 2,288,781 +0.29(+2.31%)
Dec 28, 2021 12.49 12.88 12.37 12.56 2,182,056 +0.05(+0.39%)
Dec 27, 2021 11.90 12.51 11.59 12.51 1,949,711 +0.59(+4.95%)
Dec 23, 2021 12.29 12.57 11.91 11.92 2,263,720 -0.11(-0.88%)
Dec 22, 2021 12.13 12.35 11.83 12.03 2,420,650 -0.07(-0.56%)
Dec 21, 2021 11.48 12.25 11.47 12.09 4,754,636 +0.90(+8.03%)
Dec 20, 2021 10.51 11.21 10.23 11.19 3,362,876 +0.11(+0.96%)
Dec 17, 2021 10.69 11.12 10.36 11.09 5,170,105 +0.18(+1.68%)
Dec 16, 2021 11.62 11.68 10.84 10.90 2,407,534 -0.45(-4.00%)
Dec 15, 2021 11.26 11.47 10.84 11.36 3,049,049 -0.10(-0.84%)
Dec 14, 2021 11.52 12.17 11.35 11.46 2,331,770 -0.30(-2.55%)
Dec 13, 2021 12.10 12.21 11.65 11.76 2,187,079 -0.61(-4.93%)
Dec 10, 2021 12.33 12.38 11.71 12.36 2,296,326 +0.33(+2.73%)
Dec 09, 2021 12.20 12.32 11.77 12.04 3,061,071 -0.52(-4.16%)
Dec 08, 2021 13.09 13.30 12.52 12.56 3,234,594 -0.45(-3.49%)
Dec 07, 2021 13.27 14.16 12.91 13.01 6,551,253 +0.09(+0.67%)
Dec 06, 2021 12.63 13.26 12.31 12.93 2,255,614 +0.67(+5.44%)
Dec 03, 2021 13.12 13.24 12.06 12.26 5,054,161 -0.44(-3.50%)
Dec 02, 2021 11.65 12.93 11.60 12.70 3,283,493 +0.93(+7.88%)
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.