PBF Energy Inc (NY: PBF )

34.09 +0.87 (+2.60%)
Streaming Delayed Price Updated: 1:46 PM EDT, Sep 19, 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%)
Mar 01, 2018 26.08 26.67 25.97 26.60 1,866,018 +0.52(+2.01%)
Feb 28, 2018 27.17 27.37 26.02 26.08 2,319,478 -1.03(-3.81%)
Feb 27, 2018 27.67 28.40 27.11 27.11 3,325,899 -0.57(-2.06%)
Feb 26, 2018 26.99 27.78 26.82 27.68 3,848,601 +0.73(+2.71%)
Feb 23, 2018 26.66 26.97 26.53 26.95 2,499,858 +0.55(+2.07%)
Feb 22, 2018 26.00 26.69 25.90 26.40 1,868,597 +0.48(+1.87%)
Feb 21, 2018 25.86 26.91 25.63 25.92 2,672,470 -0.02(-0.07%)
Feb 20, 2018 26.82 27.09 25.79 25.93 2,898,049 -1.09(-4.04%)
Feb 16, 2018 27.03 27.03 27.03 0 +0.42(+1.59%)
Feb 15, 2018 26.82 27.41 25.94 26.60 3,135,204 -0.01(-0.03%)
Feb 14, 2018 26.08 26.76 25.85 26.61 1,945,020 +0.33(+1.27%)
Feb 13, 2018 25.70 26.33 25.70 26.28 1,592,282 +0.14(+0.54%)
Feb 12, 2018 26.08 26.39 25.87 26.14 1,773,368 +0.40(+1.54%)
Feb 09, 2018 25.77 26.04 24.89 25.74 2,440,376 +0.19(+0.72%)
Feb 08, 2018 26.56 26.63 25.48 25.56 2,139,597 -1.08(-4.04%)
Feb 07, 2018 27.37 27.60 26.56 26.63 3,108,124 -0.70(-2.58%)
Feb 06, 2018 25.83 27.59 25.57 27.34 3,725,796 +0.74(+2.78%)
Feb 05, 2018 26.81 27.55 26.15 26.60 2,089,283 -0.63(-2.33%)
Feb 02, 2018 28.05 28.23 27.18 27.23 1,938,321 -1.20(-4.22%)
Feb 01, 2018 28.46 28.66 27.78 28.43 2,462,612 -0.06(-0.22%)
Jan 31, 2018 28.45 28.60 28.07 28.49 2,704,183 +0.26(+0.94%)
Jan 30, 2018 28.58 28.58 28.27 28.23 2,474,558 -0.33(-1.14%)
Jan 29, 2018 28.98 29.14 28.52 28.55 2,268,112 -0.67(-2.29%)
Jan 26, 2018 29.27 29.49 29.00 29.22 1,100,618 +0.08(+0.27%)
Jan 25, 2018 29.22 29.47 29.05 29.14 1,968,648 +0.11(+0.36%)
Jan 24, 2018 30.35 30.52 28.72 29.04 2,527,574 -1.11(-3.68%)
Jan 23, 2018 30.01 30.31 29.59 30.15 2,332,952 +0.10(+0.32%)
Jan 22, 2018 29.67 30.22 29.51 30.05 2,192,582 +0.44(+1.49%)
Jan 19, 2018 29.70 29.85 29.31 29.61 1,884,153 -0.27(-0.91%)
Jan 18, 2018 30.50 30.57 29.49 29.88 2,398,369 -0.72(-2.36%)
Jan 17, 2018 30.48 30.89 30.36 30.60 2,988,096 +0.18(+0.58%)
Jan 16, 2018 30.79 31.10 30.43 30.43 3,467,975 -0.52(-1.68%)
Jan 12, 2018 30.95 30.95 30.95 0 +0.18(+0.60%)
Jan 11, 2018 30.23 30.95 30.07 30.76 3,646,338 -0.11(-0.37%)
Jan 10, 2018 30.88 2,772,142 -0.05(-0.17%)
Jan 09, 2018 31.76 32.18 30.83 30.93 3,133,883 -0.80(-2.53%)
Jan 08, 2018 31.77 31.86 31.35 31.73 2,068,925 -0.13(-0.41%)
Jan 05, 2018 32.07 32.22 31.79 31.86 2,172,629 -0.06(-0.19%)
Jan 04, 2018 32.04 32.08 31.56 31.93 2,412,070 -0.11(-0.36%)
Jan 03, 2018 32.17 32.61 31.96 32.04 1,901,959 +0.08(+0.25%)
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.