New Zealand markets closed

PBF Energy Inc. (PBF)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
15.53+0.15 (+0.98%)
At close: 4:00PM EDT
15.45 -0.08 (-0.52%)
After hours: 07:37PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 202115.4515.6414.8115.5315.532,680,200
21 Oct 202115.3415.8715.2215.3815.382,587,500
20 Oct 202115.2615.7215.0915.6315.632,718,700
19 Oct 202115.5615.8415.3915.6715.672,425,300
18 Oct 202115.9716.2915.1715.4015.403,229,300
15 Oct 202115.9916.2515.5215.6815.682,621,200
14 Oct 202115.0215.8715.0215.7515.754,026,300
13 Oct 202114.4614.8313.9414.7814.782,902,400
12 Oct 202114.3614.9314.1914.6614.662,583,100
11 Oct 202114.6514.8514.3114.4214.423,288,500
08 Oct 202114.4814.8913.9814.2414.245,727,300
07 Oct 202113.8014.5413.6814.4614.463,499,200
06 Oct 202113.0513.9212.6413.8013.805,133,300
05 Oct 202114.5914.6813.0413.3113.3111,035,200
04 Oct 202113.9114.4113.7014.3914.397,475,100
01 Oct 202113.0713.8912.9913.7213.723,563,600
30 Sep 202112.7013.1212.3912.9712.974,520,900
29 Sep 202113.3213.3412.5112.7012.706,247,300
28 Sep 202114.2514.3713.2213.2213.227,871,200
27 Sep 202112.5914.1412.5913.8813.888,317,300
24 Sep 202112.1512.4211.8712.2512.255,730,200
23 Sep 202111.3612.4911.1212.4312.436,136,200
22 Sep 202110.5411.7610.4411.3511.3510,454,400
21 Sep 202110.0410.289.6210.2410.244,120,900
20 Sep 202110.0010.109.619.829.826,136,000
17 Sep 202110.0410.4810.0410.4610.4611,234,100
16 Sep 202110.1810.249.8910.0610.064,052,100
15 Sep 20219.9910.499.9910.2210.225,156,200
14 Sep 202110.5510.619.749.829.829,846,900
13 Sep 20219.7510.429.6810.3110.314,369,000
10 Sep 20219.759.759.279.579.574,697,700
09 Sep 20219.349.719.239.509.503,229,600
08 Sep 202110.2910.399.489.519.512,734,900
07 Sep 20219.5410.419.5410.1710.173,412,000
03 Sep 20219.7410.019.389.639.635,789,100
02 Sep 20219.8710.159.719.799.792,827,800
01 Sep 202110.4010.599.499.699.694,738,100
31 Aug 202110.2010.6410.1210.4010.403,158,800
30 Aug 202110.8511.0310.2310.3510.353,561,900
27 Aug 202110.1811.3210.1810.9110.916,867,500
26 Aug 20219.619.889.399.789.784,852,000
25 Aug 20219.3910.049.259.799.793,771,300
24 Aug 20219.159.629.139.499.494,014,400
23 Aug 20218.729.168.729.009.005,522,600
20 Aug 20217.388.487.248.378.3710,704,800
19 Aug 20217.787.907.297.447.445,235,100
18 Aug 20218.468.608.048.068.063,890,500
17 Aug 20218.308.688.228.358.353,554,800
16 Aug 20218.728.758.298.488.483,739,800
13 Aug 20219.169.398.838.858.852,957,100
12 Aug 20219.059.339.009.219.213,246,000
11 Aug 20219.209.448.999.399.392,556,000
10 Aug 20219.199.389.039.339.332,434,800
09 Aug 20219.149.178.829.089.082,576,800
06 Aug 20219.709.779.239.339.332,733,200
05 Aug 20219.019.668.939.259.255,125,600
04 Aug 20219.009.338.848.898.893,791,000
03 Aug 20219.049.448.909.359.354,689,300
02 Aug 20219.099.708.949.079.073,793,600
30 Jul 20219.359.579.009.179.173,985,300
29 Jul 20219.809.889.149.339.335,260,900
28 Jul 20219.179.639.089.479.475,329,700
27 Jul 20219.099.358.738.848.845,344,300
26 Jul 20219.079.809.019.579.573,458,800
23 Jul 20219.409.408.829.019.014,924,200
22 Jul 20219.5310.009.289.349.348,379,700
21 Jul 20219.9010.749.9010.4610.465,906,200
20 Jul 20219.9110.049.439.679.677,511,700
19 Jul 20219.319.709.079.429.425,425,600
16 Jul 202110.9611.009.619.749.746,001,800
15 Jul 202110.7111.2510.3510.7910.794,690,600
14 Jul 202111.8212.1610.7910.8910.896,230,800
13 Jul 202112.6412.6412.0412.2312.235,009,700
12 Jul 202113.0913.2812.7612.8912.892,296,200
09 Jul 202113.4413.6613.1813.3613.363,262,700
08 Jul 202113.0613.7412.8813.2113.212,675,600
07 Jul 202113.5813.7512.9313.4713.473,722,500
06 Jul 202114.3714.4813.4113.6813.683,486,200
02 Jul 202115.0615.0614.3014.3714.372,873,600
01 Jul 202115.8416.0415.1215.1515.151,782,900
30 Jun 202114.8515.5814.7515.3015.302,552,200
29 Jun 202115.2615.5514.7014.7414.742,373,300
28 Jun 202116.3516.4614.9815.1615.163,387,900
25 Jun 202116.2517.7015.9416.5516.555,030,000
24 Jun 202116.1016.2015.6516.1116.112,136,100
23 Jun 202116.7016.8016.1616.2116.211,854,300
22 Jun 202116.0716.5715.7716.3116.312,585,400
21 Jun 202115.2016.2415.1216.2216.222,241,500
18 Jun 202115.7115.8114.0515.1015.103,620,700
17 Jun 202117.3217.4315.8215.9115.913,577,000
16 Jun 202117.0117.4716.3317.2617.262,594,400
15 Jun 202117.1117.6916.9617.1917.191,714,200
14 Jun 202117.6517.9416.9316.9916.991,924,600
11 Jun 202117.3417.8817.1817.5717.572,592,500
10 Jun 202116.9217.2716.1616.6516.652,313,500
09 Jun 202117.7817.8016.5216.5616.563,873,900
08 Jun 202117.6818.0617.1517.6617.661,662,300
07 Jun 202117.7718.0917.7217.8917.891,888,300
04 Jun 202117.9918.1217.3117.5717.571,955,800
03 Jun 202118.1618.6117.7417.7617.762,681,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...