Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PBF Energy Inc (NY: PBF )

51.47 +2.35 (+4.78%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 14.98 14.99 13.74 14.05 3,505,991 -0.63(-4.32%)
Oct 28, 2021 14.52 15.83 14.35 14.69 3,980,972 +0.55(+3.88%)
Oct 27, 2021 14.66 14.84 13.84 14.14 3,306,132 -0.99(-6.55%)
Oct 26, 2021 15.46 15.13 2,348,846 -0.26(-1.69%)
Oct 25, 2021 15.16 15.56 15.06 15.39 2,462,098 +0.45(+3.03%)
Oct 22, 2021 14.86 15.04 14.24 14.94 2,787,404 +0.14(+0.98%)
Oct 21, 2021 14.75 15.26 14.64 14.79 2,690,456 -0.24(-1.60%)
Oct 20, 2021 14.68 15.12 14.51 15.03 2,817,405 -0.04(-0.26%)
Oct 19, 2021 14.96 15.23 14.80 15.07 2,521,822 +0.26(+1.75%)
Oct 18, 2021 15.36 15.66 14.59 14.81 3,357,808 -0.27(-1.79%)
Oct 15, 2021 15.38 15.63 14.93 15.08 2,725,534 -0.07(-0.44%)
Oct 14, 2021 14.45 15.26 14.45 15.15 4,188,090 +0.93(+6.56%)
Oct 13, 2021 13.91 14.26 13.41 14.21 3,017,941 +0.12(+0.82%)
Oct 12, 2021 13.81 14.36 13.65 14.10 2,685,881 +0.23(+1.66%)
Oct 11, 2021 14.09 14.28 13.76 13.87 3,419,412 +0.17(+1.26%)
Oct 08, 2021 13.93 14.32 13.45 13.70 5,955,371 -0.21(-1.52%)
Oct 07, 2021 13.27 13.98 13.16 13.91 3,638,542 +0.63(+4.78%)
Oct 06, 2021 12.55 13.39 12.16 13.27 5,337,450 +0.47(+3.68%)
Oct 05, 2021 14.03 14.12 12.54 12.80 11,474,056 -1.04(-7.51%)
Oct 04, 2021 13.38 13.86 13.18 13.84 7,767,040 +0.64(+4.88%)
Oct 01, 2021 12.57 13.36 12.49 13.19 3,705,376 +0.72(+5.78%)
Sep 30, 2021 12.21 12.62 11.92 12.47 4,700,860 +0.26(+2.13%)
Sep 29, 2021 12.81 12.83 12.03 12.21 6,494,934 -0.50(-3.93%)
Sep 28, 2021 13.70 13.82 12.71 12.71 8,181,396 -0.63(-4.75%)
Sep 27, 2021 12.11 13.59 12.11 13.35 8,642,508 +1.57(+13.31%)
Sep 24, 2021 11.69 11.94 11.42 11.78 5,958,186 -0.17(-1.45%)
Sep 23, 2021 10.93 12.01 10.69 11.95 6,374,466 +1.04(+9.52%)
Sep 22, 2021 10.14 11.31 10.04 10.92 10,870,148 +1.07(+10.84%)
Sep 21, 2021 9.656 9.882 9.252 9.848 4,285,093 +0.40(+4.28%)
Sep 20, 2021 9.617 9.713 9.242 9.444 6,380,505 -0.62(-6.12%)
Sep 17, 2021 9.656 10.08 9.651 10.06 11,681,594 +0.38(+3.98%)
Sep 16, 2021 9.790 9.843 9.511 9.675 4,213,354 -0.15(-1.57%)
Sep 15, 2021 9.608 10.09 9.608 9.829 5,361,406 +0.38(+4.07%)
Sep 14, 2021 10.15 10.20 9.362 9.444 10,238,304 -0.47(-4.75%)
Sep 13, 2021 9.377 10.02 9.310 9.915 4,530,821 +0.71(+7.73%)
Sep 10, 2021 9.377 9.377 8.915 9.204 4,905,414 +0.07(+0.74%)
Sep 09, 2021 8.983 9.338 8.877 9.136 3,358,094 -0.01(-0.11%)
Sep 08, 2021 9.896 9.992 9.127 9.146 2,842,170 -0.63(-6.49%)
Sep 07, 2021 9.175 10.01 9.170 9.781 3,548,099 +0.52(+5.61%)
Sep 03, 2021 9.367 9.622 9.021 9.261 6,019,572 -0.15(-1.63%)
Sep 02, 2021 9.492 9.762 9.334 9.415 2,940,397 +0.10(+1.03%)
Sep 01, 2021 10.00 10.18 9.132 9.319 4,920,976 -0.68(-6.83%)
Aug 31, 2021 9.810 10.23 9.733 10.00 3,274,068 +0.05(+0.48%)
Aug 30, 2021 10.43 10.61 9.838 9.954 3,703,669 -0.54(-5.13%)
Aug 27, 2021 9.790 10.89 9.790 10.49 7,151,672 +1.09(+11.55%)
Aug 26, 2021 9.242 9.502 9.031 9.406 5,045,120 -0.01(-0.10%)
Aug 25, 2021 9.031 9.651 8.896 9.415 3,921,366 +0.29(+3.16%)
Aug 24, 2021 8.800 9.252 8.781 9.127 4,169,273 +0.47(+5.44%)
Aug 23, 2021 8.386 8.809 8.386 8.656 5,734,869 +0.61(+7.53%)
Aug 20, 2021 7.098 8.151 6.963 8.050 11,133,949 +0.89(+12.50%)
Aug 19, 2021 7.482 7.597 7.011 7.155 5,422,437 -0.60(-7.69%)
Aug 18, 2021 8.136 8.271 7.732 7.752 4,045,365 -0.28(-3.47%)
Aug 17, 2021 7.982 8.343 7.982 8.030 3,696,256 -0.13(-1.53%)
Aug 16, 2021 8.386 8.415 7.968 8.155 3,889,534 -0.36(-4.18%)
Aug 13, 2021 8.809 9.031 8.492 8.511 3,074,743 -0.35(-3.91%)
Aug 12, 2021 8.704 8.973 8.656 8.858 3,375,207 -0.17(-1.92%)
Aug 11, 2021 8.838 9.079 8.646 9.031 2,657,252 +0.06(+0.64%)
Aug 10, 2021 8.838 9.021 8.684 8.973 2,530,648 +0.24(+2.75%)
Aug 09, 2021 8.790 8.818 8.482 8.732 2,679,355 -0.24(-2.68%)
Aug 06, 2021 9.329 9.396 8.877 8.973 2,842,464 +0.08(+0.86%)
Aug 05, 2021 8.665 9.290 8.588 8.896 5,319,877 +0.35(+4.05%)
Aug 04, 2021 8.656 8.972 8.502 8.550 3,942,096 -0.44(-4.92%)
Aug 03, 2021 8.694 9.074 8.559 8.992 4,875,985 +0.27(+3.09%)
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.