PBF Energy Inc (NY: PBF )

33.22 +0.15 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 36.43 38.97 36.08 37.75 4,582,055 +1.08(+2.95%)
Oct 30, 2018 35.27 36.74 34.72 36.66 2,935,137 +1.43(+4.04%)
Oct 29, 2018 35.93 36.83 34.75 35.24 1,966,567 -0.46(-1.29%)
Oct 26, 2018 36.56 36.73 35.22 35.70 2,917,931 -1.45(-3.91%)
Oct 25, 2018 37.66 38.22 36.73 37.15 1,946,139 +0.23(+0.61%)
Oct 24, 2018 38.81 38.89 36.87 36.93 3,188,102 -1.97(-5.06%)
Oct 23, 2018 38.59 39.28 37.47 38.89 1,976,782 -0.70(-1.78%)
Oct 22, 2018 39.12 39.84 38.46 39.60 1,163,255 +0.61(+1.57%)
Oct 19, 2018 41.31 41.49 38.54 38.98 4,224,891 -4.30(-9.94%)
Oct 18, 2018 43.82 44.47 43.21 43.28 3,601,612 -0.94(-2.12%)
Oct 17, 2018 44.75 45.01 44.10 44.22 1,120,300 -0.54(-1.21%)
Oct 16, 2018 44.20 45.32 44.04 44.76 1,576,337 +0.80(+1.83%)
Oct 15, 2018 45.74 45.77 43.85 43.96 1,861,419 -1.79(-3.92%)
Oct 12, 2018 46.01 46.42 44.81 45.76 1,320,708 +0.72(+1.60%)
Oct 11, 2018 45.46 46.15 44.46 45.03 2,203,002 -0.81(-1.77%)
Oct 10, 2018 46.98 47.15 45.56 45.85 2,027,013 -1.04(-2.21%)
Oct 09, 2018 47.61 48.33 46.52 46.88 2,192,860 -0.73(-1.53%)
Oct 08, 2018 47.45 48.62 46.21 47.61 2,778,383 +0.03(+0.06%)
Oct 05, 2018 47.80 47.99 46.94 47.59 1,410,847 -0.03(-0.06%)
Oct 04, 2018 48.04 48.32 46.85 47.61 1,480,027 -0.60(-1.23%)
Oct 03, 2018 46.35 48.26 46.34 48.21 2,098,661 +2.33(+5.07%)
Oct 02, 2018 45.60 46.18 44.59 45.88 1,533,497 +0.31(+0.67%)
Oct 01, 2018 45.41 46.22 45.24 45.58 973,018 +0.56(+1.24%)
Sep 28, 2018 45.45 46.32 44.47 45.02 1,611,082 -0.62(-1.36%)
Sep 27, 2018 45.97 46.31 45.07 45.64 1,266,508 -0.05(-0.12%)
Sep 26, 2018 45.15 46.25 44.34 45.69 1,990,279 +0.26(+0.58%)
Sep 25, 2018 44.30 46.14 44.22 45.43 2,255,865 +1.43(+3.26%)
Sep 24, 2018 43.59 44.73 43.37 44.00 1,714,086 +0.86(+1.99%)
Sep 21, 2018 42.94 43.57 42.56 43.14 2,462,247 +0.41(+0.95%)
Sep 20, 2018 43.00 43.28 41.31 42.73 3,254,063 +0.03(+0.06%)
Sep 19, 2018 45.69 45.83 42.32 42.71 3,234,033 -3.26(-7.08%)
Sep 18, 2018 46.86 47.60 45.88 45.96 2,007,106 -1.03(-2.19%)
Sep 17, 2018 47.24 47.55 46.57 46.99 1,151,227 -0.25(-0.53%)
Sep 14, 2018 48.29 48.36 46.49 47.24 2,080,958 -0.86(-1.78%)
Sep 13, 2018 47.70 48.30 47.26 48.10 1,036,921 +0.16(+0.34%)
Sep 12, 2018 47.69 48.24 47.05 47.94 2,379,165 +0.69(+1.47%)
Sep 11, 2018 45.98 47.37 45.77 47.24 1,897,385 +1.38(+3.01%)
Sep 10, 2018 45.68 46.15 45.62 45.86 1,935,300 +0.15(+0.34%)
Sep 07, 2018 46.22 46.34 45.39 45.71 1,477,259 -0.23(-0.51%)
Sep 06, 2018 46.97 47.46 45.67 45.94 1,744,753 -1.16(-2.47%)
Sep 05, 2018 47.88 47.88 45.76 47.11 1,731,295 -1.09(-2.26%)
Sep 04, 2018 46.98 48.45 46.98 48.20 1,956,529 +1.37(+2.93%)
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%)
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.