PBF Energy Inc (NY: PBF )

13.88 USD -0.14 (-1.00%)
Official Closing Price Updated: 7:58 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 31.86 32.43 31.11 31.14 1,431,000 -0.32(-1.02%)
Mar 28, 2019 32.37 32.68 31.34 31.46 1,642,179 -1.14(-3.50%)
Mar 27, 2019 32.50 33.06 32.40 32.60 1,299,076 +0.20(+0.62%)
Mar 26, 2019 31.89 32.60 31.80 32.40 1,182,862 +0.50(+1.57%)
Mar 25, 2019 31.40 31.99 30.96 31.90 1,554,882 +0.35(+1.11%)
Mar 22, 2019 32.97 33.00 31.04 31.55 1,890,800 -1.73(-5.20%)
Mar 21, 2019 32.73 33.75 32.73 33.28 1,734,237 +0.28(+0.85%)
Mar 20, 2019 32.96 33.62 32.49 33.00 1,401,354 -0.07(-0.21%)
Mar 19, 2019 33.55 33.81 32.86 33.07 1,799,137 -0.45(-1.34%)
Mar 18, 2019 32.72 33.71 32.72 33.52 2,049,060 +0.96(+2.95%)
Mar 15, 2019 32.25 33.23 32.11 32.56 3,165,500 +0.31(+0.96%)
Mar 14, 2019 31.48 32.42 31.05 32.25 2,353,246 +1.37(+4.44%)
Mar 13, 2019 29.97 31.02 29.96 30.88 2,388,458 +0.91(+3.04%)
Mar 12, 2019 30.28 30.62 29.63 29.97 2,755,567 -0.31(-1.02%)
Mar 11, 2019 29.26 30.41 29.09 30.28 1,921,104 +1.24(+4.27%)
Mar 08, 2019 29.70 29.91 28.66 29.04 4,934,400 -1.20(-3.97%)
Mar 07, 2019 30.59 31.00 30.22 30.24 2,013,267 -0.27(-0.88%)
Mar 06, 2019 30.51 30.98 30.31 30.51 1,912,386 +0.00(+0.00%)
Mar 05, 2019 31.16 31.16 29.99 30.51 2,562,566 -0.63(-2.02%)
Mar 04, 2019 31.26 31.50 30.23 31.14 1,597,784 -0.12(-0.38%)
Mar 01, 2019 31.25 31.55 31.05 31.26 1,069,000 +0.19(+0.61%)
Feb 28, 2019 31.96 31.99 31.06 31.07 1,594,389 -0.86(-2.69%)
Feb 27, 2019 32.76 32.76 31.89 31.93 1,532,681 -1.18(-3.56%)
Feb 26, 2019 33.52 33.55 33.06 33.11 1,581,370 -0.28(-0.84%)
Feb 25, 2019 34.21 34.21 33.35 33.39 2,087,957 -0.74(-2.17%)
Feb 22, 2019 34.19 34.55 33.88 34.13 1,559,100 +0.25(+0.74%)
Feb 21, 2019 35.73 36.19 33.78 33.88 2,828,086 -1.89(-5.28%)
Feb 20, 2019 35.05 35.89 34.27 35.77 3,093,410 +0.55(+1.56%)
Feb 19, 2019 34.94 35.63 34.79 35.22 2,118,234 +0.16(+0.46%)
Feb 15, 2019 35.01 35.31 34.31 35.06 2,856,500 +0.08(+0.23%)
Feb 14, 2019 36.16 36.33 34.08 34.98 2,957,601 -1.12(-3.10%)
Feb 13, 2019 35.39 36.50 35.36 36.10 1,579,535 +0.92(+2.62%)
Feb 12, 2019 35.67 35.96 35.07 35.18 1,347,714 -0.12(-0.34%)
Feb 11, 2019 34.49 35.62 34.35 35.30 1,023,667 +0.82(+2.38%)
Feb 08, 2019 34.59 34.96 33.95 34.48 1,388,600 -0.45(-1.29%)
Feb 07, 2019 36.28 36.69 34.72 34.93 1,113,739 -1.29(-3.56%)
Feb 06, 2019 35.90 36.42 35.74 36.22 1,086,694 +0.18(+0.50%)
Feb 05, 2019 35.52 36.28 35.48 36.04 1,009,686 +0.53(+1.49%)
Feb 04, 2019 35.55 35.91 34.84 35.51 1,542,806 +0.00(+0.00%)
Feb 01, 2019 36.69 36.69 35.32 35.51 1,397,900 -1.11(-3.03%)
Jan 31, 2019 36.07 37.03 35.69 36.62 1,582,428 +1.16(+3.27%)
Jan 30, 2019 34.62 35.53 34.17 35.46 1,187,194 +1.18(+3.44%)
Jan 29, 2019 34.18 34.64 33.75 34.28 1,112,882 +0.18(+0.53%)
Jan 28, 2019 34.61 34.82 34.00 34.10 1,364,169 -0.94(-2.68%)
Jan 25, 2019 34.03 35.24 33.98 35.04 1,378,800 +0.52(+1.51%)
Jan 24, 2019 35.11 35.41 34.40 34.52 1,886,503 -0.80(-2.27%)
Jan 23, 2019 36.10 36.44 35.17 35.32 1,416,832 -0.69(-1.92%)
Jan 22, 2019 36.07 36.28 35.65 36.01 1,376,210 -0.34(-0.94%)
Jan 18, 2019 36.48 36.70 35.71 36.35 1,034,800 +0.26(+0.72%)
Jan 17, 2019 35.02 36.41 35.01 36.09 1,711,054 +0.79(+2.24%)
Jan 16, 2019 34.56 35.47 34.41 35.30 1,181,901 +0.54(+1.55%)
Jan 15, 2019 35.25 35.41 34.44 34.76 1,093,414 -0.31(-0.88%)
Jan 14, 2019 34.35 35.29 34.10 35.07 1,297,849 +0.56(+1.62%)
Jan 11, 2019 34.10 35.11 33.83 34.51 1,369,100 +0.30(+0.88%)
Jan 10, 2019 34.35 34.63 33.77 34.21 1,614,366 -0.14(-0.41%)
Jan 09, 2019 34.39 34.60 33.60 34.35 2,240,401 +0.86(+2.57%)
Jan 08, 2019 34.46 34.67 33.01 33.49 1,566,228 -0.71(-2.08%)
Jan 07, 2019 33.89 34.45 33.17 34.20 1,449,583 +0.29(+0.86%)
Jan 04, 2019 33.18 33.97 32.92 33.91 1,120,900 +1.41(+4.34%)
Jan 03, 2019 33.48 33.54 32.03 32.50 1,157,738 -1.07(-3.19%)
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.