PBF Energy Inc (NY: PBF )

33.22 +0.15 (+0.45%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 34.87 35.28 34.40 35.18 2,049,516 -0.07(-0.21%)
Nov 29, 2018 35.17 35.79 35.08 35.26 1,448,833 -0.12(-0.33%)
Nov 28, 2018 34.41 35.38 33.47 35.38 1,559,088 +0.86(+2.48%)
Nov 27, 2018 34.78 35.03 34.11 34.52 1,878,535 -0.33(-0.94%)
Nov 26, 2018 33.72 34.99 33.72 34.85 1,141,613 +1.65(+4.96%)
Nov 23, 2018 33.46 34.03 33.19 33.20 414,124 -1.20(-3.49%)
Nov 21, 2018 34.40 34.40 34.40 0 +0.39(+1.15%)
Nov 20, 2018 34.37 34.47 33.08 34.01 1,714,265 -1.26(-3.58%)
Nov 19, 2018 35.99 36.45 34.92 35.28 1,190,405 -0.84(-2.32%)
Nov 16, 2018 36.04 36.64 35.71 36.11 1,204,886 -0.03(-0.08%)
Nov 15, 2018 34.76 36.19 34.58 36.14 1,501,213 +1.26(+3.63%)
Nov 14, 2018 35.29 35.86 34.51 34.88 1,910,459 +0.35(+1.00%)
Nov 13, 2018 35.08 35.47 34.25 34.53 1,571,106 -0.74(-2.10%)
Nov 12, 2018 36.60 36.92 35.22 35.27 1,197,299 -1.24(-3.39%)
Nov 09, 2018 36.50 36.96 35.61 36.51 1,610,643 -0.61(-1.65%)
Nov 08, 2018 38.97 39.11 36.88 37.12 1,761,948 -2.08(-5.30%)
Nov 07, 2018 38.47 39.39 37.62 39.20 1,399,691 +1.35(+3.58%)
Nov 06, 2018 38.59 38.71 37.60 37.84 1,472,733 -0.75(-1.94%)
Nov 05, 2018 39.92 39.92 38.09 38.59 1,252,215 -0.70(-1.79%)
Nov 02, 2018 39.21 40.29 38.96 39.29 2,431,366 +0.33(+0.86%)
Nov 01, 2018 38.18 39.16 36.96 38.96 2,427,614 +1.19(+3.15%)
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%)
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.