PBF Energy Inc (NY: PBF )

57.74 +1.66 (+2.96%)
Streaming Delayed Price Updated: 3:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 29.47 30.00 28.78 28.81 1,546,853 -0.30(-1.02%)
Mar 28, 2019 29.95 30.24 28.99 29.10 1,775,129 -1.05(-3.50%)
Mar 27, 2019 30.07 30.58 29.97 30.16 1,404,248 +0.18(+0.62%)
Mar 26, 2019 29.50 30.16 29.42 29.97 1,278,626 +0.46(+1.57%)
Mar 25, 2019 29.05 29.59 28.64 29.51 1,680,764 +0.32(+1.11%)
Mar 22, 2019 30.50 30.53 28.72 29.19 2,043,878 -1.60(-5.20%)
Mar 21, 2019 30.28 31.22 30.28 30.79 1,874,640 +0.26(+0.85%)
Mar 20, 2019 30.49 31.10 30.06 30.53 1,514,807 -0.06(-0.21%)
Mar 19, 2019 31.04 31.28 30.40 30.59 1,944,794 -0.42(-1.34%)
Mar 18, 2019 30.27 31.19 30.27 31.01 2,214,951 +0.89(+2.95%)
Mar 15, 2019 29.83 30.74 29.71 30.12 3,421,777 +0.29(+0.96%)
Mar 14, 2019 29.12 29.99 28.72 29.83 2,543,763 +1.27(+4.44%)
Mar 13, 2019 27.73 28.70 27.72 28.57 2,581,826 +0.84(+3.04%)
Mar 12, 2019 28.01 28.33 27.41 27.73 2,978,656 -0.29(-1.02%)
Mar 11, 2019 27.07 28.13 26.91 28.01 2,076,635 +1.15(+4.27%)
Mar 08, 2019 27.48 27.67 26.51 26.86 5,333,886 -1.11(-3.97%)
Mar 07, 2019 28.30 28.68 27.96 27.98 2,176,260 -0.25(-0.89%)
Mar 06, 2019 28.22 28.66 28.04 28.22 2,067,211 +0.00(+0.00%)
Mar 05, 2019 28.83 28.83 27.74 28.22 2,770,030 -0.58(-2.02%)
Mar 04, 2019 28.92 29.14 27.97 28.81 1,727,139 -0.11(-0.38%)
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.