PBF Energy Inc (NY: PBF )

33.88 +0.66 (+1.99%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 46.83 46.83 46.83 0 -0.15(-0.33%)
Aug 30, 2018 46.77 47.09 46.27 46.98 1,722,465 +0.31(+0.66%)
Aug 29, 2018 45.71 46.73 45.38 46.68 2,439,688 +1.30(+2.86%)
Aug 28, 2018 45.02 45.84 45.02 45.38 1,520,641 +0.28(+0.62%)
Aug 27, 2018 45.20 45.91 44.89 45.10 1,238,050 +0.18(+0.40%)
Aug 24, 2018 44.20 45.35 44.17 44.92 1,502,538 +0.85(+1.92%)
Aug 23, 2018 42.65 44.19 42.35 44.07 1,848,735 +1.20(+2.80%)
Aug 22, 2018 42.80 43.52 42.76 42.87 1,681,830 +0.32(+0.76%)
Aug 21, 2018 42.39 43.00 42.17 42.54 2,247,973 +0.55(+1.31%)
Aug 20, 2018 41.26 42.33 41.14 41.99 1,578,993 +0.86(+2.08%)
Aug 17, 2018 41.46 41.78 40.82 41.14 2,000,021 -0.12(-0.28%)
Aug 16, 2018 41.64 42.02 41.16 41.25 1,143,104 -0.26(-0.63%)
Aug 15, 2018 42.52 42.65 40.91 41.52 2,257,851 -1.22(-2.85%)
Aug 14, 2018 43.01 43.28 42.64 42.73 2,348,913 +0.29(+0.68%)
Aug 13, 2018 43.70 44.35 42.36 42.45 2,972,527 -0.99(-2.27%)
Aug 10, 2018 42.59 43.57 42.53 43.43 8,276,140 -1.56(-3.47%)
Aug 09, 2018 45.37 45.61 44.87 44.99 1,847,351 -0.32(-0.71%)
Aug 08, 2018 45.18 45.63 44.92 45.31 3,022,415 -0.24(-0.53%)
Aug 07, 2018 44.01 46.08 44.01 45.56 2,757,566 +1.75(+3.99%)
Aug 06, 2018 43.67 44.01 43.27 43.81 1,747,456 +0.25(+0.58%)
Aug 03, 2018 41.99 43.72 41.76 43.56 2,528,377 +1.34(+3.18%)
Aug 02, 2018 42.12 43.30 40.74 42.21 3,438,332 +1.03(+2.50%)
Aug 01, 2018 41.78 41.96 40.76 41.18 2,354,505 -0.67(-1.61%)
Jul 31, 2018 41.90 42.27 41.58 41.85 2,301,315 +0.15(+0.37%)
Jul 30, 2018 41.33 41.79 40.98 41.70 1,650,925 +0.73(+1.79%)
Jul 27, 2018 41.59 41.94 40.71 40.97 1,535,213 -0.56(-1.36%)
Jul 26, 2018 39.01 41.74 39.01 41.53 2,240,384 +2.46(+6.31%)
Jul 25, 2018 38.74 39.18 38.45 39.07 1,268,377 +0.31(+0.81%)
Jul 24, 2018 38.47 39.22 38.35 38.75 1,854,973 +0.56(+1.45%)
Jul 23, 2018 38.68 38.71 38.01 38.20 1,315,160 -0.22(-0.56%)
Jul 20, 2018 38.44 38.72 38.15 38.41 1,064,468 +0.01(+0.02%)
Jul 19, 2018 38.35 38.60 37.95 38.40 839,243 -0.04(-0.09%)
Jul 18, 2018 37.64 38.52 37.18 38.44 1,338,906 +0.68(+1.80%)
Jul 17, 2018 37.98 38.29 37.64 37.76 1,984,449 -0.12(-0.31%)
Jul 16, 2018 37.82 38.39 37.67 37.87 1,554,646 -0.15(-0.40%)
Jul 13, 2018 37.99 38.43 37.62 38.03 1,053,875 +0.25(+0.66%)
Jul 12, 2018 37.75 37.99 36.89 37.78 1,585,767 +0.04(+0.12%)
Jul 11, 2018 38.01 39.18 37.58 37.73 1,931,130 -1.25(-3.20%)
Jul 10, 2018 39.23 40.13 38.79 38.98 1,801,481 -0.22(-0.57%)
Jul 09, 2018 38.50 39.86 38.31 39.20 2,766,650 +1.16(+3.04%)
Jul 06, 2018 37.19 38.30 37.15 38.04 2,004,301 +0.52(+1.39%)
Jul 05, 2018 38.16 38.71 37.09 37.52 2,331,023 +0.04(+0.12%)
Jul 03, 2018 37.48 37.48 37.48 0 +0.11(+0.29%)
Jul 02, 2018 36.99 37.52 36.90 37.37 3,190,570 -0.21(-0.55%)
Jun 29, 2018 37.63 38.32 37.56 37.58 2,103,902 +0.31(+0.84%)
Jun 28, 2018 37.38 37.72 37.02 37.27 1,898,649 -0.13(-0.36%)
Jun 27, 2018 38.71 39.07 37.39 37.40 2,278,155 -1.16(-3.02%)
Jun 26, 2018 38.20 39.12 38.06 38.56 3,199,910 +0.41(+1.08%)
Jun 25, 2018 39.83 40.06 37.84 38.15 2,995,708 -1.69(-4.25%)
Jun 22, 2018 40.62 40.87 39.45 39.85 3,158,102 +0.20(+0.50%)
Jun 21, 2018 40.94 41.05 39.55 39.65 2,972,219 -1.54(-3.74%)
Jun 20, 2018 42.53 42.65 41.07 41.19 2,750,269 -1.22(-2.87%)
Jun 19, 2018 41.95 42.88 41.91 42.41 1,579,665 -0.08(-0.19%)
Jun 18, 2018 41.84 43.67 41.84 42.49 1,797,679 +0.65(+1.54%)
Jun 15, 2018 42.38 41.51 41.84 3,924,345 -0.54(-1.27%)
Jun 14, 2018 42.52 42.97 42.12 42.38 1,938,149 +0.19(+0.45%)
Jun 13, 2018 42.36 42.74 41.00 42.19 3,628,313 -0.12(-0.28%)
Jun 12, 2018 43.44 43.69 42.09 42.31 2,849,929 -1.07(-2.46%)
Jun 11, 2018 43.88 43.92 42.67 43.38 2,632,153 -0.54(-1.22%)
Jun 08, 2018 44.08 44.52 43.50 43.92 1,865,972 -0.26(-0.59%)
Jun 07, 2018 43.75 44.37 43.31 44.17 2,477,277 +0.65(+1.48%)
Jun 06, 2018 42.97 43.53 2,897,487 -1.67(-3.69%)
Jun 05, 2018 45.21 45.47 44.24 45.20 2,547,563 -0.13(-0.28%)
Jun 04, 2018 44.61 45.70 44.31 45.32 5,574,272 +1.70(+3.90%)
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.