PBF Energy Inc (NY: PBF )

57.57 +1.49 (+2.66%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 28.68 28.83 28.29 28.71 2,683,260 +0.27(+0.94%)
Jan 30, 2018 28.80 28.80 28.49 28.45 2,455,412 -0.33(-1.14%)
Jan 29, 2018 29.21 29.36 28.74 28.77 2,250,563 -0.68(-2.29%)
Jan 26, 2018 29.49 29.72 29.23 29.45 1,092,102 +0.08(+0.27%)
Jan 25, 2018 29.45 29.70 29.28 29.37 1,953,417 +0.11(+0.36%)
Jan 24, 2018 30.59 30.75 28.94 29.26 2,508,018 -1.12(-3.68%)
Jan 23, 2018 30.24 30.54 29.82 30.38 2,314,901 +0.10(+0.32%)
Jan 22, 2018 29.90 30.45 29.74 30.28 2,175,618 +0.44(+1.49%)
Jan 19, 2018 29.93 30.08 29.54 29.84 1,869,575 -0.28(-0.91%)
Jan 18, 2018 30.74 30.81 29.72 30.12 2,379,812 -0.73(-2.36%)
Jan 17, 2018 30.72 31.13 30.59 30.84 2,964,977 +0.18(+0.58%)
Jan 16, 2018 31.03 31.34 30.67 30.67 3,441,142 -0.52(-1.68%)
Jan 12, 2018 31.19 31.19 31.19 0 +0.19(+0.60%)
Jan 11, 2018 30.46 31.19 30.30 31.00 3,618,126 -0.12(-0.37%)
Jan 10, 2018 31.12 2,750,694 -0.05(-0.17%)
Jan 09, 2018 32.01 32.43 31.07 31.17 3,109,636 -0.81(-2.53%)
Jan 08, 2018 32.02 32.10 31.60 31.98 2,052,918 -0.13(-0.41%)
Jan 05, 2018 32.32 32.47 32.04 32.11 2,155,819 -0.06(-0.19%)
Jan 04, 2018 32.29 32.33 31.80 32.18 2,393,408 -0.12(-0.36%)
Jan 03, 2018 32.42 32.87 32.21 32.29 1,887,243 +0.08(+0.25%)
Jan 02, 2018 31.66 32.27 31.56 32.21 1,763,283 +0.73(+2.31%)
Dec 29, 2017 31.48 31.48 31.48 0 +0.07(+0.23%)
Dec 28, 2017 31.67 31.74 31.20 31.41 729,590 -0.20(-0.62%)
Dec 27, 2017 31.35 31.73 31.13 31.61 1,048,118 +0.28(+0.91%)
Dec 26, 2017 30.99 31.39 30.92 31.32 607,742 +0.26(+0.83%)
Dec 22, 2017 30.72 31.32 30.65 31.07 1,333,088 +0.15(+0.49%)
Dec 21, 2017 30.40 31.00 30.30 30.91 2,322,800 +0.65(+2.14%)
Dec 20, 2017 29.38 30.35 29.28 30.27 3,024,730 +1.14(+3.90%)
Dec 19, 2017 29.27 29.58 29.07 29.13 1,635,079 -0.51(-1.71%)
Dec 18, 2017 29.55 29.74 29.16 29.64 2,163,765 +0.26(+0.88%)
Dec 15, 2017 29.23 29.78 29.17 29.38 4,692,998 +0.20(+0.70%)
Dec 14, 2017 30.06 30.39 29.16 29.17 2,467,042 -0.87(-2.90%)
Dec 13, 2017 28.98 30.14 28.87 30.04 2,736,621 +1.07(+3.68%)
Dec 12, 2017 28.60 29.04 28.50 28.98 2,039,558 -0.28(-0.94%)
Dec 11, 2017 29.40 29.57 28.92 29.25 1,296,136 -0.41(-1.38%)
Dec 08, 2017 29.42 29.76 29.09 29.66 1,994,202 +0.53(+1.83%)
Dec 07, 2017 28.62 29.24 28.51 29.13 1,958,404 +0.55(+1.93%)
Dec 06, 2017 29.09 29.34 28.53 28.58 1,753,920 -0.61(-2.10%)
Dec 05, 2017 29.23 29.68 29.07 29.19 2,279,307 +0.25(+0.86%)
Dec 04, 2017 28.42 29.36 28.38 28.94 2,843,177 +0.65(+2.29%)
Dec 01, 2017 28.81 28.91 28.01 28.29 2,410,867 -0.45(-1.58%)
Nov 30, 2017 28.30 28.77 28.05 28.75 2,809,431 +0.59(+2.11%)
Nov 29, 2017 28.71 28.71 27.46 28.15 3,170,066 -0.67(-2.31%)
Nov 28, 2017 28.58 28.99 28.20 28.82 3,290,976 -0.60(-2.02%)
Nov 27, 2017 29.46 29.79 29.33 29.41 1,972,509 -0.02(-0.06%)
Nov 24, 2017 29.86 29.86 29.40 29.43 844,222 -0.42(-1.40%)
Nov 22, 2017 29.84 29.97 29.42 29.85 2,099,222 +0.21(+0.72%)
Nov 21, 2017 29.36 29.69 29.16 29.64 2,756,700 +0.49(+1.68%)
Nov 20, 2017 29.33 29.35 29.06 29.15 1,240,002 -0.13(-0.45%)
Nov 17, 2017 28.95 29.32 28.90 29.28 2,162,077 +0.28(+0.95%)
Nov 16, 2017 28.27 29.17 28.10 29.00 2,293,173 +0.62(+2.19%)
Nov 15, 2017 28.29 28.65 27.87 28.38 2,434,332 -0.06(-0.22%)
Nov 14, 2017 28.37 29.00 27.77 28.45 3,903,344 +1.12(+4.09%)
Nov 13, 2017 27.84 28.04 27.24 27.33 2,975,371 -0.46(-1.66%)
Nov 10, 2017 27.31 27.82 27.23 27.79 2,856,782 +0.64(+2.36%)
Nov 09, 2017 27.65 27.74 26.72 27.15 3,917,878 -0.65(-2.34%)
Nov 08, 2017 28.07 28.13 27.57 27.80 2,475,621 -0.26(-0.91%)
Nov 07, 2017 27.88 28.19 27.69 28.05 2,636,335 +0.38(+1.37%)
Nov 06, 2017 27.63 27.95 27.32 27.68 2,702,927 +0.56(+2.08%)
Nov 03, 2017 27.04 27.58 26.89 27.11 3,811,508 +0.09(+0.33%)
Nov 02, 2017 26.38 27.85 26.24 27.03 6,294,558 +0.69(+2.64%)
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.