Skip to main content

PBF Energy Inc (NY: PBF )

56.77 +0.70 (+1.24%)
Streaming Delayed Price Updated: 10:29 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 12.28 12.68 11.98 12.54 4,676,543 +0.26(+2.13%)
Sep 29, 2021 12.88 12.90 12.09 12.28 6,461,337 -0.50(-3.93%)
Sep 28, 2021 13.78 13.89 12.78 12.78 8,139,076 -0.64(-4.75%)
Sep 27, 2021 12.17 13.66 12.17 13.42 8,597,803 +1.58(+13.31%)
Sep 24, 2021 11.75 12.01 11.48 11.84 5,927,366 -0.17(-1.45%)
Sep 23, 2021 10.98 12.07 10.75 12.02 6,341,493 +1.04(+9.52%)
Sep 22, 2021 10.19 11.36 10.09 10.97 10,813,920 +1.07(+10.84%)
Sep 21, 2021 9.706 9.933 9.300 9.899 4,262,927 +0.41(+4.28%)
Sep 20, 2021 9.667 9.764 9.290 9.493 6,347,501 -0.62(-6.12%)
Sep 17, 2021 9.706 10.13 9.701 10.11 11,621,168 +0.39(+3.98%)
Sep 16, 2021 9.841 9.894 9.561 9.725 4,191,559 -0.15(-1.57%)
Sep 15, 2021 9.658 10.14 9.658 9.880 5,333,672 +0.39(+4.07%)
Sep 14, 2021 10.20 10.26 9.411 9.493 10,185,344 -0.47(-4.75%)
Sep 13, 2021 9.426 10.07 9.358 9.967 4,507,385 +0.72(+7.73%)
Sep 10, 2021 9.426 9.426 8.962 9.252 4,880,040 +0.07(+0.74%)
Sep 09, 2021 9.029 9.387 8.923 9.184 3,340,723 -0.01(-0.11%)
Sep 08, 2021 9.948 10.04 9.174 9.194 2,827,468 -0.64(-6.49%)
Sep 07, 2021 9.223 10.06 9.218 9.832 3,529,745 +0.52(+5.61%)
Sep 03, 2021 9.416 9.672 9.068 9.310 5,988,434 -0.15(-1.63%)
Sep 02, 2021 9.542 9.812 9.382 9.464 2,925,187 +0.10(+1.03%)
Sep 01, 2021 10.05 10.24 9.179 9.368 4,895,521 -0.69(-6.83%)
Aug 31, 2021 9.861 10.29 9.784 10.05 3,257,132 +0.05(+0.48%)
Aug 30, 2021 10.49 10.66 9.890 10.01 3,684,511 -0.54(-5.13%)
Aug 27, 2021 9.841 10.94 9.841 10.55 7,114,678 +1.09(+11.55%)
Aug 26, 2021 9.290 9.551 9.078 9.455 5,019,023 -0.01(-0.10%)
Aug 25, 2021 9.078 9.701 8.942 9.464 3,901,082 +0.29(+3.16%)
Aug 24, 2021 8.846 9.300 8.826 9.174 4,147,707 +0.47(+5.44%)
Aug 23, 2021 8.430 8.855 8.430 8.701 5,705,204 +0.61(+7.53%)
Aug 20, 2021 7.134 8.193 6.999 8.092 11,076,356 +0.90(+12.50%)
Aug 19, 2021 7.521 7.636 7.047 7.192 5,394,388 -0.60(-7.69%)
Aug 18, 2021 8.179 8.314 7.773 7.792 4,024,440 -0.28(-3.47%)
Aug 17, 2021 8.024 8.386 8.024 8.072 3,677,136 -0.13(-1.53%)
Aug 16, 2021 8.430 8.459 8.009 8.198 3,869,414 -0.36(-4.18%)
Aug 13, 2021 8.855 9.078 8.536 8.556 3,058,838 -0.35(-3.91%)
Aug 12, 2021 8.749 9.020 8.701 8.904 3,357,748 -0.17(-1.92%)
Aug 11, 2021 8.884 9.126 8.691 9.078 2,643,507 +0.06(+0.64%)
Aug 10, 2021 8.884 9.068 8.730 9.020 2,517,557 +0.24(+2.75%)
Aug 09, 2021 8.836 8.864 8.527 8.778 2,665,495 -0.24(-2.68%)
Aug 06, 2021 9.377 9.445 8.923 9.020 2,827,761 +0.08(+0.86%)
Aug 05, 2021 8.710 9.339 8.633 8.942 5,292,359 +0.35(+4.05%)
Aug 04, 2021 8.701 9.019 8.546 8.594 3,921,705 -0.44(-4.92%)
Aug 03, 2021 8.739 9.121 8.604 9.039 4,850,763 +0.27(+3.09%)
Aug 02, 2021 8.788 9.377 8.643 8.768 3,924,244 -0.10(-1.09%)
Jul 30, 2021 9.039 9.252 8.701 8.865 4,122,417 -0.15(-1.71%)
Jul 29, 2021 9.474 9.551 8.831 9.020 5,441,954 -0.14(-1.48%)
Jul 28, 2021 8.865 9.310 8.778 9.155 5,512,362 +0.61(+7.13%)
Jul 27, 2021 8.788 9.039 8.440 8.546 5,527,876 -0.71(-7.63%)
Jul 26, 2021 8.768 9.474 8.710 9.252 3,577,899 +0.54(+6.22%)
Jul 23, 2021 9.087 9.087 8.527 8.710 5,093,718 -0.32(-3.53%)
Jul 22, 2021 9.213 9.667 8.966 9.029 8,661,714 -1.08(-10.71%)
Jul 21, 2021 9.571 10.38 9.571 10.11 6,085,411 +0.76(+8.17%)
Jul 20, 2021 9.580 9.706 9.116 9.348 7,770,212 +0.24(+2.65%)
Jul 19, 2021 9.000 9.372 8.768 9.107 5,612,333 -0.31(-3.29%)
Jul 16, 2021 10.60 10.63 9.290 9.416 6,208,379 -1.02(-9.73%)
Jul 15, 2021 10.35 10.87 10.01 10.43 4,851,683 -0.10(-0.92%)
Jul 14, 2021 11.43 11.76 10.43 10.53 6,440,163 -1.30(-10.96%)
Jul 13, 2021 12.22 12.22 11.64 11.82 5,179,174 -0.64(-5.12%)
Jul 12, 2021 12.65 12.84 12.34 12.46 2,375,409 -0.45(-3.52%)
Jul 09, 2021 12.99 13.21 12.74 12.92 3,374,995 +0.14(+1.14%)
Jul 08, 2021 12.63 13.28 12.45 12.77 2,767,736 -0.25(-1.93%)
Jul 07, 2021 13.13 13.29 12.50 13.02 3,850,659 -0.20(-1.53%)
Jul 06, 2021 13.89 14.00 12.96 13.22 3,606,465 -0.67(-4.80%)
Jul 02, 2021 14.56 14.56 13.83 13.89 2,972,501 -0.75(-5.15%)
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.