PBF Energy Inc (NY: PBF )

33.22 +0.15 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 30.16 30.16 30.16 0 +0.60(+2.02%)
Mar 28, 2018 29.77 30.11 29.39 29.57 2,429,051 -0.06(-0.21%)
Mar 27, 2018 30.39 30.58 29.49 29.63 1,923,715 -0.57(-1.89%)
Mar 26, 2018 29.50 30.25 29.45 30.20 2,310,180 +0.96(+3.29%)
Mar 23, 2018 29.74 30.37 29.21 29.24 1,552,913 -0.34(-1.14%)
Mar 22, 2018 29.70 30.21 29.57 29.57 1,589,474 -0.43(-1.42%)
Mar 21, 2018 29.48 30.34 29.48 30.00 2,729,716 +0.61(+2.06%)
Mar 20, 2018 28.34 29.53 28.34 29.40 3,037,095 +1.35(+4.82%)
Mar 19, 2018 28.23 28.30 27.58 28.04 2,038,183 -0.47(-1.65%)
Mar 16, 2018 27.96 28.64 27.78 28.52 1,937,817 +0.70(+2.53%)
Mar 15, 2018 27.44 27.87 26.83 27.81 2,112,945 +0.28(+1.00%)
Mar 14, 2018 27.38 27.80 27.25 27.54 2,652,160 +0.28(+1.04%)
Mar 13, 2018 27.18 27.69 27.02 27.25 3,144,617 +0.05(+0.20%)
Mar 12, 2018 28.36 28.36 27.16 27.20 2,332,309 -1.17(-4.14%)
Mar 09, 2018 28.69 28.83 27.95 28.37 2,358,951 -0.03(-0.09%)
Mar 08, 2018 28.42 28.62 27.64 28.40 2,145,286 +0.18(+0.63%)
Mar 07, 2018 28.67 28.22 1,740,396 +0.21(+0.76%)
Mar 06, 2018 27.71 28.26 27.54 28.01 2,739,294 +0.46(+1.68%)
Mar 05, 2018 27.26 27.79 27.15 27.55 1,529,997 +0.12(+0.42%)
Mar 02, 2018 26.34 27.47 26.21 27.43 1,809,431 +0.83(+3.11%)
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.