PBF Energy Inc (NY: PBF )

33.92 +0.70 (+2.10%)
Streaming Delayed Price Updated: 1:16 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 28.47 28.62 28.08 28.51 2,702,516 +0.26(+0.94%)
Jan 30, 2018 28.60 28.60 28.29 28.24 2,473,032 -0.33(-1.14%)
Jan 29, 2018 29.00 29.16 28.53 28.57 2,266,714 -0.67(-2.29%)
Jan 26, 2018 29.28 29.50 29.02 29.24 1,099,940 +0.08(+0.27%)
Jan 25, 2018 29.24 29.49 29.07 29.16 1,967,435 +0.11(+0.36%)
Jan 24, 2018 30.37 30.54 28.74 29.05 2,526,016 -1.11(-3.68%)
Jan 23, 2018 30.02 30.32 29.61 30.17 2,331,514 +0.10(+0.32%)
Jan 22, 2018 29.69 30.24 29.53 30.07 2,191,231 +0.44(+1.49%)
Jan 19, 2018 29.72 29.87 29.33 29.63 1,882,991 -0.27(-0.91%)
Jan 18, 2018 30.52 30.59 29.51 29.90 2,396,891 -0.72(-2.36%)
Jan 17, 2018 30.50 30.91 30.38 30.62 2,986,254 +0.18(+0.58%)
Jan 16, 2018 30.81 31.12 30.45 30.45 3,465,837 -0.52(-1.68%)
Jan 12, 2018 30.97 30.97 30.97 0 +0.19(+0.60%)
Jan 11, 2018 30.24 30.97 30.09 30.78 3,644,090 -0.11(-0.37%)
Jan 10, 2018 30.90 2,770,433 -0.05(-0.17%)
Jan 09, 2018 31.78 32.20 30.85 30.95 3,131,951 -0.80(-2.53%)
Jan 08, 2018 31.79 31.88 31.37 31.75 2,067,650 -0.13(-0.41%)
Jan 05, 2018 32.09 32.24 31.81 31.88 2,171,290 -0.06(-0.19%)
Jan 04, 2018 32.06 32.10 31.58 31.95 2,410,584 -0.11(-0.36%)
Jan 03, 2018 32.19 32.63 31.98 32.06 1,900,787 +0.08(+0.25%)
Jan 02, 2018 31.43 32.04 31.34 31.98 1,775,937 +0.72(+2.31%)
Dec 29, 2017 31.26 31.26 31.26 0 +0.07(+0.23%)
Dec 28, 2017 31.44 31.51 30.98 31.19 734,825 -0.19(-0.62%)
Dec 27, 2017 31.13 31.51 30.91 31.38 1,055,640 +0.28(+0.91%)
Dec 26, 2017 30.77 31.17 30.70 31.10 612,103 +0.26(+0.83%)
Dec 22, 2017 30.50 31.10 30.43 30.84 1,342,654 +0.15(+0.49%)
Dec 21, 2017 30.18 30.78 30.09 30.69 2,339,469 +0.64(+2.14%)
Dec 20, 2017 29.17 30.14 29.08 30.05 3,046,436 +1.13(+3.90%)
Dec 19, 2017 29.06 29.37 28.86 28.92 1,646,812 -0.50(-1.71%)
Dec 18, 2017 29.34 29.53 28.95 29.42 2,179,292 +0.26(+0.88%)
Dec 15, 2017 29.02 29.57 28.97 29.17 4,726,676 +0.20(+0.70%)
Dec 14, 2017 29.85 30.17 28.95 28.97 2,484,746 -0.86(-2.90%)
Dec 13, 2017 28.77 29.93 28.67 29.83 2,756,259 +1.06(+3.68%)
Dec 12, 2017 28.39 28.83 28.30 28.77 2,054,194 -0.27(-0.94%)
Dec 11, 2017 29.19 29.36 28.71 29.05 1,305,437 -0.41(-1.38%)
Dec 08, 2017 29.21 29.54 28.88 29.45 2,008,513 +0.53(+1.83%)
Dec 07, 2017 28.42 29.03 28.30 28.92 1,972,458 +0.55(+1.93%)
Dec 06, 2017 28.88 29.13 28.33 28.38 1,766,507 -0.61(-2.10%)
Dec 05, 2017 29.02 29.47 28.86 28.98 2,295,664 +0.25(+0.86%)
Dec 04, 2017 28.22 29.15 28.18 28.74 2,863,581 +0.64(+2.29%)
Dec 01, 2017 28.60 28.70 27.81 28.09 2,428,168 -0.45(-1.58%)
Nov 30, 2017 28.10 28.56 27.85 28.54 2,829,592 +0.59(+2.11%)
Nov 29, 2017 28.51 28.51 27.26 27.95 3,192,816 -0.66(-2.31%)
Nov 28, 2017 28.38 28.78 28.00 28.61 3,314,593 -0.59(-2.02%)
Nov 27, 2017 29.25 29.57 29.12 29.20 1,986,664 -0.02(-0.06%)
Nov 24, 2017 29.64 29.64 29.19 29.22 850,280 -0.41(-1.40%)
Nov 22, 2017 29.63 29.76 29.21 29.64 2,114,286 +0.21(+0.72%)
Nov 21, 2017 29.15 29.48 28.96 29.42 2,776,483 +0.48(+1.68%)
Nov 20, 2017 29.12 29.14 28.85 28.94 1,248,900 -0.13(-0.45%)
Nov 17, 2017 28.75 29.12 28.69 29.07 2,177,592 +0.27(+0.95%)
Nov 16, 2017 28.07 28.97 27.90 28.80 2,309,629 +0.62(+2.19%)
Nov 15, 2017 28.08 28.45 27.67 28.18 2,451,801 -0.06(-0.22%)
Nov 14, 2017 28.17 28.79 27.57 28.24 3,931,356 +1.11(+4.10%)
Nov 13, 2017 27.64 27.84 27.05 27.13 2,996,723 -0.46(-1.66%)
Nov 10, 2017 27.11 27.63 27.03 27.59 2,877,283 +0.63(+2.36%)
Nov 09, 2017 27.45 27.54 26.53 26.96 3,945,994 -0.65(-2.34%)
Nov 08, 2017 27.87 27.92 27.37 27.60 2,493,387 -0.25(-0.91%)
Nov 07, 2017 27.68 27.99 27.49 27.85 2,655,254 +0.38(+1.37%)
Nov 06, 2017 27.44 27.75 27.13 27.48 2,722,324 +0.56(+2.08%)
Nov 03, 2017 26.85 27.38 26.70 26.92 3,838,861 +0.09(+0.33%)
Nov 02, 2017 26.20 27.65 26.06 26.83 6,339,729 +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.