PBF Energy Inc (NY: PBF )

9.010 USD -0.330 (-3.53%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 9.400 9.400 8.820 9.010 4,924,249 -0.33(-3.53%)
Jul 22, 2021 9.530 10.00 9.275 9.340 8,373,537 -1.12(-10.71%)
Jul 21, 2021 9.900 10.74 9.900 10.46 5,882,948 +0.79(+8.17%)
Jul 20, 2021 9.910 10.04 9.430 9.670 7,511,695 +0.25(+2.65%)
Jul 19, 2021 9.310 9.695 9.070 9.420 5,425,610 -0.32(-3.29%)
Jul 16, 2021 10.96 11.00 9.610 9.740 6,001,825 -1.05(-9.73%)
Jul 15, 2021 10.71 11.24 10.35 10.79 4,690,267 -0.10(-0.92%)
Jul 14, 2021 11.82 12.16 10.79 10.89 6,225,897 -1.34(-10.96%)
Jul 13, 2021 12.64 12.64 12.04 12.23 5,006,862 -0.66(-5.12%)
Jul 12, 2021 13.09 13.28 12.76 12.89 2,296,379 -0.47(-3.52%)
Jul 09, 2021 13.44 13.66 13.18 13.36 3,262,708 +0.15(+1.14%)
Jul 08, 2021 13.06 13.74 12.88 13.21 2,675,653 -0.26(-1.93%)
Jul 07, 2021 13.58 13.75 12.93 13.47 3,722,547 -0.21(-1.54%)
Jul 06, 2021 14.37 14.48 13.41 13.68 3,486,477 -0.69(-4.80%)
Jul 02, 2021 15.06 15.06 14.30 14.37 2,873,606 -0.78(-5.15%)
Jul 01, 2021 15.84 16.04 15.12 15.15 1,782,873 -0.15(-0.98%)
Jun 30, 2021 14.85 15.58 14.75 15.30 2,552,175 +0.56(+3.80%)
Jun 29, 2021 15.26 15.55 14.70 14.74 2,365,731 -0.42(-2.77%)
Jun 28, 2021 16.35 16.46 14.98 15.16 3,387,075 -1.39(-8.40%)
Jun 25, 2021 16.25 17.70 15.94 16.55 5,029,997 +0.44(+2.73%)
Jun 24, 2021 16.10 16.20 15.65 16.11 2,136,067 -0.10(-0.62%)
Jun 23, 2021 16.70 16.80 16.16 16.21 1,854,268 -0.10(-0.61%)
Jun 22, 2021 16.07 16.57 15.77 16.31 2,585,425 +0.09(+0.55%)
Jun 21, 2021 15.20 16.24 15.12 16.22 2,241,528 +1.12(+7.42%)
Jun 18, 2021 15.71 15.81 14.05 15.10 3,620,652 -0.81(-5.09%)
Jun 17, 2021 17.32 17.43 15.82 15.91 3,576,957 -1.35(-7.82%)
Jun 16, 2021 17.01 17.47 16.33 17.26 2,594,373 +0.07(+0.41%)
Jun 15, 2021 17.11 17.69 16.96 17.19 1,714,246 +0.20(+1.18%)
Jun 14, 2021 17.65 17.94 16.92 16.99 1,924,600 -0.58(-3.30%)
Jun 11, 2021 17.34 17.88 17.17 17.57 2,592,528 +0.92(+5.53%)
Jun 10, 2021 16.92 17.27 16.16 16.65 2,313,477 +0.09(+0.54%)
Jun 09, 2021 17.78 17.80 16.52 16.56 3,872,445 -1.10(-6.23%)
Jun 08, 2021 17.68 18.06 17.15 17.66 1,661,294 -0.23(-1.29%)
Jun 07, 2021 17.77 18.09 17.72 17.89 1,888,414 +0.32(+1.82%)
Jun 04, 2021 17.99 18.12 17.31 17.57 1,955,793 -0.19(-1.07%)
Jun 03, 2021 18.16 18.61 17.74 17.76 2,680,322 -0.62(-3.37%)
Jun 02, 2021 17.40 18.45 16.87 18.38 3,564,201 +1.16(+6.74%)
Jun 01, 2021 16.53 17.32 16.53 17.22 3,625,523 +1.08(+6.69%)
May 28, 2021 16.21 16.40 16.02 16.14 1,889,231 +0.01(+0.06%)
May 27, 2021 15.34 16.38 15.34 16.13 3,498,496 +0.64(+4.13%)
May 26, 2021 14.96 15.75 14.89 15.49 2,539,163 +0.60(+4.03%)
May 25, 2021 15.73 15.73 14.82 14.89 2,343,283 -0.87(-5.52%)
May 24, 2021 15.65 15.89 15.29 15.76 1,644,130 +0.21(+1.35%)
May 21, 2021 15.34 15.93 15.19 15.55 2,467,920 +0.55(+3.67%)
May 20, 2021 14.71 15.21 14.13 15.00 3,063,920 +0.39(+2.67%)
May 19, 2021 14.92 15.09 14.00 14.61 4,872,689 -1.00(-6.41%)
May 18, 2021 15.84 16.42 15.57 15.61 2,675,154 -0.22(-1.39%)
May 17, 2021 15.26 15.85 15.00 15.83 3,202,621 +0.44(+2.86%)
May 14, 2021 15.20 15.74 14.99 15.39 3,357,589 +0.51(+3.43%)
May 13, 2021 16.05 16.53 14.72 14.88 4,483,262 -1.47(-8.99%)
May 12, 2021 16.35 17.14 16.15 16.35 2,970,265 +0.16(+0.99%)
May 11, 2021 15.84 16.50 15.58 16.19 2,783,851 -0.05(-0.31%)
May 10, 2021 17.23 17.73 16.23 16.24 4,108,519 -0.39(-2.35%)
May 07, 2021 15.79 16.72 15.57 16.63 2,571,995 +0.52(+3.23%)
May 06, 2021 16.59 16.68 15.91 16.11 2,280,670 -0.48(-2.89%)
May 05, 2021 16.04 16.60 15.51 16.59 3,303,115 +0.88(+5.60%)
May 04, 2021 16.30 16.50 15.38 15.71 3,007,672 -0.55(-3.38%)
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.