PBF Energy Inc. Class A Common Stockのデータ

PBF Energy Inc. Class A Common Stockの基本情報

名前 PBF Energy Inc. Class A Common Stock
ティッカー PBF
United States
上場年 2012.0
セクター Energy

PBF Energy Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 11.84 10.91 11.07 11.61 8831400.0 11.61
2021-02-12 10.63 9.62 9.7 10.55 7846000.0 10.55
2021-02-11 10.63 9.09 9.12 9.75 10650000.0 9.75
2021-02-10 9.73 9.05 9.5 9.54 8035600.0 9.54
2021-02-09 10.29 9.4 10.23 9.43 8474500.0 9.43
2021-02-08 10.53 9.65 9.75 10.35 6003100.0 10.35
2021-02-05 9.83 9.27 9.55 9.45 3853700.0 9.45
2021-02-04 9.8 9.09 9.6 9.41 4192200.0 9.41
2021-02-03 9.57 8.68 8.68 9.39 5351200.0 9.39
2021-02-02 9.35 8.48 8.7 8.62 6011400.0 8.62
2021-02-01 8.85 8.19 8.85 8.51 6345600.0 8.51
2021-01-29 10.3 8.34 9.7 8.47 9624200.0 8.47
2021-01-28 12.04 9.08 11.14 9.5 13317500.0 9.5
2021-01-27 13.64 8.07 8.11 11.03 27006300.0 11.03
2021-01-26 8.88 8.22 8.63 8.29 6434400.0 8.29
2021-01-25 8.53 7.8 8.1 8.51 6483300.0 8.51
2021-01-22 8.3 7.89 7.93 8.28 3522600.0 8.28
2021-01-21 8.64 7.87 8.53 8.29 6762000.0 8.29
2021-01-20 8.86 8.14 8.7 8.54 5316000.0 8.54
2021-01-19 8.69 8.21 8.31 8.61 5728200.0 8.61
2021-01-15 8.46 7.77 8.14 8.0 6825500.0 8.0
2021-01-14 8.32 7.39 7.44 8.31 10245100.0 8.31
2021-01-13 7.82 7.23 7.54 7.27 4439500.0 7.27
2021-01-12 7.57 6.73 6.94 7.57 7727500.0 7.57
2021-01-11 7.0 6.23 6.39 6.87 6738800.0 6.87
2021-01-08 7.08 6.5 7.08 6.58 8209400.0 6.58
2021-01-07 7.34 6.92 7.21 6.99 5507900.0 6.99
2021-01-06 7.46 6.83 7.21 7.18 10232400.0 7.18
2021-01-05 7.61 6.87 6.87 7.29 7738000.0 7.29
2021-01-04 7.38 6.7 7.19 6.84 5769100.0 6.84
2020-12-31 7.29 6.96 7.08 7.1 5162800.0 7.1
2020-12-30 7.07 6.78 6.78 7.0 4721100.0 7.0
2020-12-29 7.08 6.69 6.94 6.78 4433500.0 6.78
2020-12-28 7.32 6.81 7.0 6.84 3367300.0 6.84
2020-12-24 7.22 6.82 7.2 6.88 1852900.0 6.88
2020-12-23 7.26 6.7 6.7 7.22 5480900.0 7.22
2020-12-22 6.77 6.53 6.6 6.6 3798900.0 6.6
2020-12-21 6.76 6.16 6.2 6.59 5484200.0 6.59
2020-12-18 6.99 6.61 6.86 6.81 6982200.0 6.81
2020-12-17 7.17 6.52 6.8 6.92 5832800.0 6.92
2020-12-16 7.3 6.66 7.28 6.74 8402800.0 6.74
2020-12-15 7.56 7.06 7.45 7.29 5767500.0 7.29
2020-12-14 8.39 7.42 8.39 7.42 8241800.0 7.42
2020-12-11 8.7 7.95 8.61 8.18 6815400.0 8.18
2020-12-10 8.87 7.86 7.88 8.83 8167300.0 8.83
2020-12-09 8.32 7.68 7.97 7.97 7015500.0 7.97
2020-12-08 8.18 7.56 7.76 7.72 5309500.0 7.72
2020-12-07 8.23 7.78 8.1 7.84 4107300.0 7.84
2020-12-04 8.5 8.0 8.04 8.31 5316300.0 8.31
2020-12-03 8.15 7.65 7.95 7.77 3564000.0 7.77
2020-12-02 7.94 7.14 7.21 7.89 5269500.0 7.89
2020-12-01 7.9 7.25 7.54 7.27 4219300.0 7.27
2020-11-30 7.85 7.25 7.75 7.26 4179100.0 7.26
2020-11-27 8.07 7.83 7.88 7.91 1670100.0 7.91
2020-11-25 8.15 7.61 7.78 7.97 3649100.0 7.97
2020-11-24 8.69 7.85 8.64 7.99 6076000.0 7.99
2020-11-23 8.18 7.35 7.35 8.17 5915400.0 8.17
2020-11-20 7.48 7.07 7.36 7.15 3424700.0 7.15
2020-11-19 7.4 6.51 6.51 7.36 4047900.0 7.36
2020-11-18 7.76 7.05 7.64 7.07 5187300.0 7.07
2020-11-17 7.44 6.76 7.03 7.44 4713300.0 7.44
2020-11-16 7.31 6.64 6.9 7.25 5622300.0 7.25
2020-11-13 6.64 6.08 6.09 6.49 5761700.0 6.49
2020-11-12 6.38 5.93 6.18 6.01 3819100.0 6.01
2020-11-11 6.8 6.14 6.68 6.34 6332200.0 6.34
2020-11-10 6.9 6.24 6.87 6.61 6819000.0 6.61
2020-11-09 6.98 5.97 5.99 6.72 14737000.0 6.72
2020-11-06 5.4 4.91 5.26 5.03 5268500.0 5.03
2020-11-05 5.44 5.11 5.18 5.32 6045100.0 5.32
2020-11-04 5.24 4.85 5.08 5.21 5648000.0 5.21
2020-11-03 5.36 4.99 5.19 5.06 6300700.0 5.06
2020-11-02 5.08 4.69 4.82 5.08 5656400.0 5.08
2020-10-30 4.68 4.33 4.34 4.67 5730700.0 4.67
2020-10-29 4.65 4.06 4.1 4.41 7876600.0 4.41
2020-10-28 4.55 4.24 4.51 4.27 9303700.0 4.27
2020-10-27 5.21 4.62 5.12 4.68 10084000.0 4.68
2020-10-26 5.39 5.04 5.35 5.11 5513600.0 5.11
2020-10-23 5.77 5.35 5.46 5.47 4737000.0 5.47
2020-10-22 5.46 4.9 5.32 5.43 7711000.0 5.43
2020-10-21 5.56 5.36 5.47 5.37 3760600.0 5.37
2020-10-20 5.7 5.42 5.44 5.62 3667600.0 5.62
2020-10-19 5.49 5.22 5.41 5.38 4986200.0 5.38
2020-10-16 5.78 5.4 5.7 5.41 5752400.0 5.41
2020-10-15 5.79 5.32 5.55 5.77 5184300.0 5.77
2020-10-14 5.97 5.65 5.73 5.68 4988300.0 5.68
2020-10-13 6.1 5.69 6.09 5.7 5430900.0 5.7
2020-10-12 6.2 5.98 6.12 6.18 2952400.0 6.18
2020-10-09 6.62 6.11 6.6 6.17 4358000.0 6.17
2020-10-08 6.52 6.13 6.24 6.51 3429500.0 6.51
2020-10-07 6.24 5.99 6.1 6.21 4610000.0 6.21
2020-10-06 6.56 6.05 6.36 6.07 4212500.0 6.07
2020-10-05 6.36 6.09 6.14 6.23 4774500.0 6.23
2020-10-02 6.06 5.37 5.37 5.98 9839900.0 5.98
2020-10-01 6.0 5.43 5.71 5.58 11158100.0 5.58
2020-09-30 6.0 5.65 5.7 5.69 8090700.0 5.69
2020-09-29 6.09 5.82 6.02 5.89 4421100.0 5.89
2020-09-28 6.2 5.72 5.76 6.02 8002100.0 6.02
2020-09-25 6.23 5.75 6.1 5.84 6848900.0 5.84
2020-09-24 6.37 5.87 6.09 6.2 5322000.0 6.2
2020-09-23 7.06 6.19 6.87 6.19 6211700.0 6.19
2020-09-22 7.03 6.81 6.85 6.86 3387200.0 6.86
2020-09-21 6.85 6.53 6.68 6.82 4867600.0 6.82
2020-09-18 7.16 6.75 7.08 7.03 25556900.0 7.03
2020-09-17 7.3 6.96 7.0 7.12 4099900.0 7.12
2020-09-16 7.59 6.86 6.98 7.19 6064600.0 7.19
2020-09-15 7.26 6.84 7.02 6.92 3728700.0 6.92
2020-09-14 7.16 6.74 6.85 7.02 4859200.0 7.02
2020-09-11 6.76 6.34 6.59 6.63 4956000.0 6.63
2020-09-10 7.24 6.58 7.18 6.59 7594000.0 6.59
2020-09-09 7.93 7.08 7.85 7.2 10149800.0 7.2
2020-09-08 8.44 7.78 8.44 7.83 5474800.0 7.83
2020-09-04 8.66 8.09 8.58 8.3 4668800.0 8.3
2020-09-03 8.85 8.34 8.48 8.44 4296100.0 8.44
2020-09-02 8.65 8.26 8.31 8.48 4038000.0 8.48
2020-09-01 8.66 8.2 8.46 8.37 3975600.0 8.37
2020-08-31 9.23 8.55 9.23 8.56 4292500.0 8.56
2020-08-28 9.4 8.56 8.61 9.32 5024400.0 9.32
2020-08-27 9.12 8.37 9.1 8.58 6936300.0 8.58
2020-08-26 9.4 8.94 9.12 9.12 2893200.0 9.12
2020-08-25 9.56 8.98 9.4 9.17 2060000.0 9.17
2020-08-24 9.52 8.69 8.75 9.33 3023700.0 9.33
2020-08-21 8.89 8.55 8.69 8.65 3211500.0 8.65
2020-08-20 9.28 8.7 9.24 8.8 4578700.0 8.8
2020-08-19 9.6 9.07 9.23 9.42 2706900.0 9.42
2020-08-18 9.56 9.25 9.54 9.29 2765900.0 9.29
2020-08-17 9.73 9.28 9.41 9.58 2905200.0 9.58
2020-08-14 9.46 9.03 9.11 9.4 2209100.0 9.4
2020-08-13 9.77 9.14 9.69 9.18 3923500.0 9.18
2020-08-12 9.95 9.19 9.4 9.84 4614800.0 9.84
2020-08-11 9.91 9.13 9.68 9.19 3982600.0 9.19
2020-08-10 9.48 9.01 9.28 9.29 3248100.0 9.29
2020-08-07 9.24 8.61 8.75 9.21 3214000.0 9.21
2020-08-06 9.56 8.82 9.17 8.85 3651100.0 8.85
2020-08-05 9.9 9.0 9.86 9.3 4932500.0 9.3
2020-08-04 9.68 8.94 9.4 9.48 4826300.0 9.48
2020-08-03 9.74 8.72 9.05 9.34 7337700.0 9.34
2020-07-31 8.8 7.98 8.44 8.68 6338200.0 8.68
2020-07-30 8.56 7.96 8.44 8.35 5356700.0 8.35
2020-07-29 8.85 8.25 8.33 8.85 4045900.0 8.85
2020-07-28 8.45 8.22 8.25 8.26 3165800.0 8.26
2020-07-27 8.71 8.32 8.63 8.32 2769700.0 8.32
2020-07-24 8.9 8.61 8.65 8.68 2836600.0 8.68
2020-07-23 8.87 8.47 8.63 8.72 2617300.0 8.72
2020-07-22 8.92 8.45 8.57 8.74 3210900.0 8.74
2020-07-21 9.23 8.28 8.29 8.8 6044800.0 8.8
2020-07-20 8.47 8.04 8.17 8.07 4153300.0 8.07
2020-07-17 9.13 8.14 8.89 8.24 5882400.0 8.24
2020-07-16 9.07 8.5 8.8 8.88 2968400.0 8.88
2020-07-15 9.47 8.76 9.33 8.99 5072700.0 8.99
2020-07-14 8.95 8.07 8.31 8.81 3635900.0 8.81
2020-07-13 8.79 8.24 8.75 8.41 2608700.0 8.41
2020-07-10 8.68 7.85 8.0 8.67 3332600.0 8.67
2020-07-09 8.74 8.0 8.69 8.01 5001800.0 8.01
2020-07-08 8.85 8.21 8.49 8.74 4062900.0 8.74
2020-07-07 9.15 8.54 9.1 8.56 3784900.0 8.56
2020-07-06 9.88 8.89 9.84 9.37 8405100.0 9.37
2020-07-02 10.03 9.52 9.9 9.56 4550600.0 9.56
2020-07-01 10.74 9.53 10.31 9.58 4359800.0 9.58
2020-06-30 10.3 9.14 9.44 10.24 4886500.0 10.24
2020-06-29 10.06 9.48 9.81 9.61 3942000.0 9.61
2020-06-26 10.38 9.46 10.34 9.57 15406300.0 9.57
2020-06-25 10.81 10.15 10.53 10.55 4463200.0 10.55
2020-06-24 11.52 10.45 11.3 10.69 5492400.0 10.69
2020-06-23 13.07 12.03 12.9 12.06 2995700.0 12.06
2020-06-22 12.87 12.11 12.61 12.67 3514600.0 12.67
2020-06-19 13.5 12.75 13.3 12.88 7729000.0 12.88
2020-06-18 13.16 11.75 11.78 12.89 4329400.0 12.89
2020-06-17 12.83 11.92 12.72 11.95 3128200.0 11.95
2020-06-16 13.54 12.33 13.26 12.82 4439300.0 12.82
2020-06-15 12.34 10.73 11.08 12.29 5729100.0 12.29
2020-06-12 12.3 11.08 12.1 11.77 4516200.0 11.77
2020-06-11 12.47 11.04 12.06 11.08 4914700.0 11.08
2020-06-10 14.26 13.33 14.14 13.4 3482100.0 13.4
2020-06-09 14.72 13.72 14.25 14.46 4080900.0 14.46
2020-06-08 15.58 14.44 15.0 15.29 5970600.0 15.29
2020-06-05 14.67 13.24 13.24 14.15 6586400.0 14.15
2020-06-04 12.22 11.53 11.78 11.98 3816800.0 11.98
2020-06-03 12.28 11.67 11.81 11.86 3759400.0 11.86
2020-06-02 11.5 10.78 10.8 11.46 3282800.0 11.46
2020-06-01 11.16 10.26 10.58 10.96 3353000.0 10.96
2020-05-29 11.08 10.42 10.73 10.62 4078300.0 10.62
2020-05-28 11.45 10.85 11.4 10.91 4438600.0 10.91
2020-05-27 12.07 10.86 11.86 11.37 4839900.0 11.37
2020-05-26 11.65 10.97 11.32 11.49 4421100.0 11.49
2020-05-22 10.68 10.14 10.49 10.46 3868900.0 10.46
2020-05-21 11.41 10.43 11.22 10.48 5269700.0 10.48
2020-05-20 11.23 10.59 10.61 11.17 4995900.0 11.17
2020-05-19 11.16 10.17 10.72 10.25 5583300.0 10.25
2020-05-18 11.45 9.63 9.67 10.92 8649700.0 10.92
2020-05-15 9.99 8.68 9.17 9.09 4369300.0 9.09
2020-05-14 9.6 8.71 9.2 9.27 4148100.0 9.27
2020-05-13 10.22 9.2 10.15 9.48 4135100.0 9.48
2020-05-12 11.19 10.1 10.85 10.12 3347100.0 10.12
2020-05-11 11.06 10.36 10.48 10.75 3623800.0 10.75
2020-05-08 10.79 9.35 9.36 10.63 5273200.0 10.63
2020-05-07 10.07 9.06 9.48 9.32 5158000.0 9.32
2020-05-06 10.36 9.17 10.26 9.17 4431800.0 9.17
2020-05-05 11.76 10.06 11.5 10.17 5410100.0 10.17
2020-05-04 10.92 9.1 9.31 10.84 4186800.0 10.84
2020-05-01 10.76 9.41 10.7 9.61 4733600.0 9.61
2020-04-30 12.0 10.64 10.97 11.4 7644300.0 11.4
2020-04-29 11.4 9.77 10.0 11.15 5782100.0 11.15
2020-04-28 9.15 8.35 8.73 9.0 3529900.0 9.0
2020-04-27 8.34 7.27 7.54 8.27 3267300.0 8.27
2020-04-24 7.71 7.2 7.39 7.55 3649200.0 7.55
2020-04-23 7.79 7.22 7.27 7.67 4304800.0 7.67
2020-04-22 7.71 7.09 7.61 7.29 3687200.0 7.29
2020-04-21 7.46 6.74 6.81 7.25 3990000.0 7.25
2020-04-20 7.62 6.63 6.91 7.16 4822300.0 7.16
2020-04-17 7.65 6.61 6.61 7.62 6316600.0 7.62
2020-04-16 6.71 6.15 6.69 6.43 4834800.0 6.43
2020-04-15 6.84 6.5 6.75 6.61 3900000.0 6.61
2020-04-14 7.85 7.07 7.51 7.24 4674300.0 7.24
2020-04-13 8.39 7.37 8.38 7.62 4076200.0 7.62
2020-04-09 8.81 7.34 8.53 7.71 5027200.0 7.71
2020-04-08 8.14 7.34 7.35 7.75 5721000.0 7.75
2020-04-07 7.73 6.87 7.2 7.15 8710900.0 7.15
2020-04-06 6.63 5.95 6.02 6.58 4253600.0 6.58
2020-04-03 6.31 5.52 6.18 5.76 5261000.0 5.76
2020-04-02 7.04 5.82 6.12 5.89 5992300.0 5.89
2020-04-01 6.91 5.9 6.65 5.91 5178400.0 5.91
2020-03-31 8.1 7.01 8.09 7.08 5737900.0 7.08
2020-03-30 7.7 6.52 7.36 7.64 7059900.0 7.64
2020-03-27 7.5 6.25 7.5 6.36 7669800.0 6.36
2020-03-26 9.09 6.97 7.29 8.0 8752800.0 8.0
2020-03-25 6.73 5.19 6.17 6.63 11095100.0 6.63
2020-03-24 6.48 5.91 6.45 6.08 9102000.0 6.08
2020-03-23 7.56 5.67 7.53 5.91 5499800.0 5.91
2020-03-20 8.45 7.25 7.81 7.65 6331100.0 7.65
2020-03-19 7.54 6.25 7.02 7.25 5555100.0 7.25
2020-03-18 8.58 6.52 7.96 7.03 4183600.0 7.03
2020-03-17 10.85 8.24 10.82 8.44 5750700.0 8.44
2020-03-16 15.21 10.5 12.55 10.58 6639500.0 10.58
2020-03-13 16.0 10.07 11.74 16.0 5706800.0 16.0
2020-03-12 12.55 10.17 12.19 10.79 5897300.0 10.79
2020-03-11 15.28 11.87 14.94 13.17 5493000.0 13.17
2020-03-10 16.5 14.43 15.83 15.58 4071700.0 15.58
2020-03-09 16.58 14.08 14.08 15.11 6627200.0 15.11
2020-03-06 17.63 16.55 17.63 17.06 4444200.0 17.06
2020-03-05 19.37 17.37 18.67 17.62 3653600.0 17.62
2020-03-04 20.53 18.92 20.36 19.33 3223200.0 19.33
2020-03-03 21.87 19.76 21.85 19.88 2854300.0 19.88
2020-03-02 22.67 20.81 22.49 21.97 4229600.0 21.97
2020-02-28 22.68 21.26 21.63 22.39 2488500.0 22.39
2020-02-27 23.89 21.92 22.97 22.53 3060100.0 22.53
2020-02-26 24.73 23.03 23.7 23.65 3691800.0 23.65
2020-02-25 24.94 23.18 24.94 23.53 2048400.0 23.53
2020-02-24 26.11 24.54 26.11 24.88 2981600.0 24.88
2020-02-21 28.13 27.23 27.92 27.56 1473500.0 27.26
2020-02-20 28.4 27.08 27.23 28.21 1757600.0 27.9
2020-02-19 27.66 26.73 27.6 27.37 2230400.0 27.07
2020-02-18 28.41 27.03 28.15 27.26 2333900.0 26.96