PBF Energy Inc (NY: PBF )

33.52 +0.30 (+0.89%)
Streaming Delayed Price Updated: 10:03 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 36.45 39.00 36.10 37.77 4,579,230 +1.08(+2.95%)
Oct 30, 2018 35.30 36.77 34.74 36.69 2,933,328 +1.43(+4.04%)
Oct 29, 2018 35.96 36.85 34.77 35.26 1,965,354 -0.46(-1.29%)
Oct 26, 2018 36.59 36.75 35.24 35.72 2,916,133 -1.45(-3.91%)
Oct 25, 2018 37.69 38.25 36.75 37.17 1,944,940 +0.23(+0.61%)
Oct 24, 2018 38.83 38.92 36.89 36.95 3,186,137 -1.97(-5.06%)
Oct 23, 2018 38.62 39.30 37.49 38.92 1,975,564 -0.70(-1.78%)
Oct 22, 2018 39.14 39.86 38.48 39.62 1,162,538 +0.61(+1.57%)
Oct 19, 2018 41.33 41.51 38.57 39.01 4,222,287 -4.30(-9.94%)
Oct 18, 2018 43.84 44.49 43.23 43.31 3,599,392 -0.94(-2.12%)
Oct 17, 2018 44.78 45.03 44.13 44.25 1,119,609 -0.54(-1.21%)
Oct 16, 2018 44.22 45.35 44.07 44.79 1,575,365 +0.80(+1.83%)
Oct 15, 2018 45.77 45.80 43.88 43.99 1,860,271 -1.80(-3.92%)
Oct 12, 2018 46.04 46.45 44.84 45.78 1,319,894 +0.72(+1.60%)
Oct 11, 2018 45.49 46.18 44.48 45.06 2,201,645 -0.81(-1.77%)
Oct 10, 2018 47.01 47.18 45.59 45.87 2,025,763 -1.04(-2.21%)
Oct 09, 2018 47.64 48.36 46.55 46.91 2,191,508 -0.73(-1.53%)
Oct 08, 2018 47.48 48.65 46.23 47.64 2,776,671 +0.03(+0.06%)
Oct 05, 2018 47.83 48.02 46.97 47.62 1,409,977 -0.03(-0.06%)
Oct 04, 2018 48.07 48.35 46.88 47.64 1,479,114 -0.60(-1.23%)
Oct 03, 2018 46.38 48.29 46.37 48.24 2,097,367 +2.33(+5.07%)
Oct 02, 2018 45.63 46.21 44.62 45.91 1,532,552 +0.31(+0.67%)
Oct 01, 2018 45.44 46.25 45.27 45.60 972,419 +0.56(+1.24%)
Sep 28, 2018 45.48 46.35 44.50 45.04 1,610,089 -0.62(-1.36%)
Sep 27, 2018 46.00 46.34 45.10 45.67 1,265,727 -0.05(-0.12%)
Sep 26, 2018 45.18 46.28 44.37 45.72 1,989,052 +0.26(+0.58%)
Sep 25, 2018 44.33 46.17 44.25 45.46 2,254,475 +1.43(+3.26%)
Sep 24, 2018 43.62 44.75 43.39 44.02 1,713,030 +0.86(+1.99%)
Sep 21, 2018 42.97 43.60 42.58 43.17 2,460,729 +0.41(+0.95%)
Sep 20, 2018 43.03 43.31 41.33 42.76 3,252,057 +0.03(+0.06%)
Sep 19, 2018 45.72 45.86 42.35 42.73 3,232,040 -3.26(-7.08%)
Sep 18, 2018 46.88 47.63 45.91 45.99 2,005,869 -1.03(-2.19%)
Sep 17, 2018 47.27 47.58 46.60 47.02 1,150,517 -0.25(-0.53%)
Sep 14, 2018 48.32 48.39 46.52 47.27 2,079,675 -0.86(-1.78%)
Sep 13, 2018 47.73 48.33 47.29 48.13 1,036,282 +0.16(+0.34%)
Sep 12, 2018 47.72 48.27 47.07 47.97 2,377,698 +0.69(+1.47%)
Sep 11, 2018 46.01 47.40 45.80 47.27 1,896,215 +1.38(+3.01%)
Sep 10, 2018 45.71 46.18 45.65 45.89 1,934,107 +0.15(+0.34%)
Sep 07, 2018 46.24 46.37 45.41 45.74 1,476,349 -0.23(-0.51%)
Sep 06, 2018 47.00 47.49 45.70 45.97 1,743,677 -1.16(-2.47%)
Sep 05, 2018 47.90 47.90 45.79 47.14 1,730,228 -1.09(-2.26%)
Sep 04, 2018 47.01 48.48 47.01 48.23 1,955,323 +1.37(+2.93%)
Aug 31, 2018 46.86 46.86 46.86 0 -0.15(-0.33%)
Aug 30, 2018 46.79 47.12 46.30 47.01 1,721,403 +0.31(+0.66%)
Aug 29, 2018 45.74 46.76 45.40 46.70 2,438,184 +1.30(+2.86%)
Aug 28, 2018 45.05 45.86 45.05 45.40 1,519,704 +0.28(+0.62%)
Aug 27, 2018 45.22 45.94 44.92 45.12 1,237,287 +0.18(+0.40%)
Aug 24, 2018 44.22 45.38 44.20 44.94 1,501,612 +0.85(+1.92%)
Aug 23, 2018 42.68 44.21 42.37 44.10 1,847,595 +1.20(+2.80%)
Aug 22, 2018 42.82 43.55 42.79 42.90 1,680,794 +0.32(+0.76%)
Aug 21, 2018 42.42 43.02 42.19 42.57 2,246,588 +0.55(+1.31%)
Aug 20, 2018 41.29 42.35 41.16 42.02 1,578,020 +0.86(+2.08%)
Aug 17, 2018 41.49 41.80 40.85 41.16 1,998,788 -0.12(-0.28%)
Aug 16, 2018 41.67 42.05 41.18 41.28 1,142,399 -0.26(-0.63%)
Aug 15, 2018 42.54 42.68 40.93 41.54 2,256,459 -1.22(-2.85%)
Aug 14, 2018 43.04 43.30 42.67 42.76 2,347,466 +0.29(+0.68%)
Aug 13, 2018 43.73 44.38 42.39 42.47 2,970,694 -0.99(-2.27%)
Aug 10, 2018 42.62 43.60 42.56 43.46 8,271,038 -1.56(-3.47%)
Aug 09, 2018 45.40 45.64 44.90 45.02 1,846,212 -0.32(-0.71%)
Aug 08, 2018 45.21 45.66 44.95 45.34 3,020,552 -0.24(-0.53%)
Aug 07, 2018 44.04 46.11 44.04 45.58 2,755,866 +1.75(+3.99%)
Aug 06, 2018 43.70 44.04 43.30 43.83 1,746,379 +0.25(+0.58%)
Aug 03, 2018 42.01 43.74 41.78 43.58 2,526,818 +1.35(+3.18%)
Aug 02, 2018 42.15 43.32 40.77 42.24 3,436,212 +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.