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 (%)
May 31, 2017 16.62 16.67 15.90 16.62 6,281,106 -0.04(-0.26%)
May 30, 2017 17.23 17.29 16.62 16.67 3,373,969 -0.67(-3.87%)
May 26, 2017 17.52 17.61 17.07 17.34 2,992,121 -0.18(-1.03%)
May 25, 2017 18.01 18.30 17.38 17.52 2,858,966 -0.54(-3.00%)
May 24, 2017 18.57 18.89 17.92 18.06 2,279,125 -0.47(-2.55%)
May 23, 2017 18.75 18.75 18.29 18.53 2,004,309 -0.18(-0.97%)
May 22, 2017 18.82 19.12 18.69 18.72 1,950,703 -0.04(-0.23%)
May 19, 2017 18.41 18.90 18.31 18.76 2,243,494 +0.46(+2.49%)
May 18, 2017 18.37 18.54 18.16 18.30 1,815,451 -0.08(-0.42%)
May 17, 2017 18.43 18.59 18.17 18.38 2,332,694 -0.05(-0.28%)
May 16, 2017 18.70 18.90 18.12 18.43 3,054,876 -0.39(-2.06%)
May 15, 2017 19.28 19.65 18.81 18.82 2,720,785 -0.27(-1.40%)
May 12, 2017 19.06 19.21 18.91 19.09 2,477,195 +0.00(+0.00%)
May 11, 2017 19.28 19.29 18.86 19.09 2,991,037 -0.10(-0.53%)
May 10, 2017 18.92 19.27 18.63 19.19 3,643,492 +0.28(+1.48%)
May 09, 2017 18.63 18.97 18.49 18.91 3,369,315 +0.27(+1.46%)
May 08, 2017 18.10 18.68 18.01 18.64 2,895,781 +0.55(+3.05%)
May 05, 2017 17.54 18.11 17.23 18.08 3,688,712 +0.59(+3.40%)
May 04, 2017 18.64 18.71 17.23 17.49 4,698,555 -1.00(-5.42%)
May 03, 2017 18.40 18.60 18.10 18.49 3,778,975 -0.01(-0.05%)
May 02, 2017 18.83 18.88 18.34 18.50 3,831,169 -0.28(-1.49%)
May 01, 2017 18.92 19.03 18.68 18.78 3,879,939 -0.17(-0.90%)
Apr 28, 2017 19.58 19.65 18.57 18.95 6,343,958 -0.66(-3.38%)
Apr 27, 2017 19.45 19.82 19.13 19.61 23,215,272 +0.15(+0.79%)
Apr 26, 2017 19.88 19.97 19.41 19.46 10,715,940 +0.31(+1.60%)
Apr 25, 2017 19.09 19.21 18.83 19.15 2,576,217 +0.22(+1.17%)
Apr 24, 2017 18.57 19.14 18.43 18.93 3,014,171 +0.62(+3.38%)
Apr 21, 2017 17.53 18.47 17.51 18.31 2,316,841 +0.81(+4.66%)
Apr 20, 2017 17.36 17.65 17.29 17.50 1,450,542 +0.20(+1.13%)
Apr 19, 2017 17.68 17.77 17.18 17.30 2,352,341 -0.24(-1.36%)
Apr 18, 2017 17.55 17.76 17.17 17.54 2,079,461 -0.14(-0.77%)
Apr 17, 2017 17.74 17.86 17.49 17.68 1,694,235 +0.09(+0.53%)
Apr 13, 2017 17.95 18.14 17.56 17.58 1,795,838 -0.23(-1.29%)
Apr 12, 2017 18.02 18.23 17.77 17.81 1,963,750 -0.16(-0.90%)
Apr 11, 2017 17.84 17.98 17.46 17.97 2,437,832 +0.08(+0.43%)
Apr 10, 2017 17.74 18.31 17.63 17.90 2,341,858 +0.23(+1.30%)
Apr 07, 2017 17.44 17.92 17.33 17.67 1,678,408 +0.28(+1.61%)
Apr 06, 2017 17.58 17.72 17.18 17.39 2,585,530 -0.17(-0.97%)
Apr 05, 2017 18.81 18.95 17.55 17.56 3,768,342 -1.06(-5.70%)
Apr 04, 2017 18.69 18.78 18.43 18.62 2,229,254 -0.05(-0.27%)
Apr 03, 2017 18.78 18.92 18.43 18.67 1,862,966 -0.15(-0.81%)
Mar 31, 2017 18.53 18.86 18.47 18.82 1,320,632 +0.30(+1.60%)
Mar 30, 2017 18.55 18.68 18.35 18.53 1,894,703 -0.10(-0.55%)
Mar 29, 2017 17.92 18.68 17.85 18.63 2,733,444 +0.70(+3.93%)
Mar 28, 2017 18.07 18.20 17.73 17.92 3,082,713 -0.10(-0.57%)
Mar 27, 2017 17.69 18.37 17.56 18.02 2,192,898 +0.38(+2.17%)
Mar 24, 2017 17.66 17.85 17.49 17.64 2,760,650 -0.12(-0.67%)
Mar 23, 2017 17.89 18.11 17.68 17.76 2,108,933 -0.16(-0.90%)
Mar 22, 2017 17.63 18.07 17.35 17.92 2,604,323 +0.23(+1.30%)
Mar 21, 2017 18.61 18.61 17.68 17.69 2,789,981 -0.74(-4.01%)
Mar 20, 2017 18.58 18.75 18.26 18.43 1,945,042 -0.16(-0.87%)
Mar 17, 2017 19.06 19.15 18.57 18.59 2,466,643 -0.38(-2.01%)
Mar 16, 2017 19.16 19.47 18.95 18.98 2,035,433 -0.20(-1.02%)
Mar 15, 2017 18.98 19.27 18.69 19.17 2,277,140 +0.40(+2.13%)
Mar 14, 2017 19.05 19.05 18.53 18.77 3,942,739 -0.43(-2.25%)
Mar 13, 2017 18.75 19.33 18.74 19.20 1,390,780 +0.46(+2.45%)
Mar 10, 2017 18.72 18.87 18.43 18.75 1,767,541 +0.20(+1.05%)
Mar 09, 2017 18.69 18.85 18.23 18.55 2,642,149 -0.32(-1.71%)
Mar 08, 2017 18.96 19.44 18.85 18.87 2,712,337 +0.06(+0.32%)
Mar 07, 2017 18.94 19.21 18.62 18.81 3,183,810 -0.14(-0.72%)
Mar 06, 2017 19.32 19.47 18.81 18.95 2,941,038 -0.41(-2.11%)
Mar 03, 2017 19.80 19.96 19.36 19.36 2,581,149 -0.31(-1.55%)
Mar 02, 2017 20.55 20.60 19.65 19.66 2,515,494 -0.93(-4.49%)
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.