PBF Energy Inc (NY: PBF )

17.57 USD +0.92 (+5.53%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 38.33 38.79 37.82 38.68 1,864,300 -0.08(-0.21%)
Nov 29, 2018 38.66 39.35 38.57 38.76 1,317,901 -0.13(-0.33%)
Nov 28, 2018 37.83 38.90 36.80 38.89 1,418,192 +0.94(+2.48%)
Nov 27, 2018 38.24 38.51 37.50 37.95 1,708,770 -0.36(-0.94%)
Nov 26, 2018 37.07 38.47 37.07 38.31 1,038,445 +1.81(+4.96%)
Nov 23, 2018 36.78 37.41 36.49 36.50 376,700 -1.32(-3.49%)
Nov 21, 2018 37.82 37.82 37.82 0 +0.43(+1.15%)
Nov 20, 2018 37.78 37.89 36.37 37.39 1,559,346 -1.39(-3.58%)
Nov 19, 2018 39.57 40.07 38.39 38.78 1,082,827 -0.92(-2.32%)
Nov 16, 2018 39.62 40.28 39.26 39.70 1,096,000 -0.03(-0.08%)
Nov 15, 2018 38.21 39.79 38.01 39.73 1,365,547 +1.39(+3.63%)
Nov 14, 2018 38.80 39.42 37.94 38.34 1,737,809 +0.08(+0.21%)
Nov 13, 2018 38.87 39.30 37.95 38.26 1,417,918 -0.82(-2.10%)
Nov 12, 2018 40.55 40.91 39.03 39.08 1,080,559 -1.37(-3.39%)
Nov 09, 2018 40.44 40.96 39.46 40.45 1,453,600 -0.68(-1.65%)
Nov 08, 2018 43.18 43.34 40.87 41.13 1,590,152 -2.30(-5.30%)
Nov 07, 2018 42.63 43.65 41.68 43.43 1,263,217 +1.50(+3.58%)
Nov 06, 2018 42.76 42.89 41.66 41.93 1,329,137 -0.83(-1.94%)
Nov 05, 2018 44.23 44.23 42.20 42.76 1,130,120 -0.78(-1.79%)
Nov 02, 2018 43.45 44.64 43.17 43.54 2,194,300 +0.37(+0.86%)
Nov 01, 2018 42.31 43.39 40.95 43.17 2,190,914 +1.32(+3.15%)
Oct 31, 2018 40.39 43.21 40.00 41.85 4,132,740 +1.20(+2.95%)
Oct 30, 2018 39.11 40.74 38.49 40.65 2,647,319 +1.58(+4.04%)
Oct 29, 2018 39.84 40.83 38.53 39.07 1,773,726 -0.51(-1.29%)
Oct 26, 2018 40.54 40.72 39.05 39.58 2,631,800 -1.61(-3.91%)
Oct 25, 2018 41.76 42.38 40.72 41.19 1,755,302 +0.25(+0.61%)
Oct 24, 2018 43.03 43.12 40.88 40.94 2,875,478 -2.18(-5.06%)
Oct 23, 2018 42.79 43.55 41.54 43.12 1,782,940 -0.78(-1.78%)
Oct 22, 2018 43.37 44.17 42.64 43.90 1,049,187 +0.68(+1.57%)
Oct 19, 2018 45.80 46.00 42.74 43.22 3,810,600 -4.77(-9.94%)
Oct 18, 2018 48.58 49.30 47.90 47.99 3,248,439 -1.04(-2.12%)
Oct 17, 2018 49.62 49.90 48.90 49.03 1,010,444 -0.60(-1.21%)
Oct 16, 2018 49.00 50.25 48.83 49.63 1,421,762 +0.89(+1.83%)
Oct 15, 2018 50.71 50.75 48.62 48.74 1,678,889 -1.99(-3.92%)
Oct 12, 2018 51.01 51.47 49.68 50.73 1,191,200 +0.80(+1.60%)
Oct 11, 2018 50.40 51.17 49.29 49.93 1,986,977 -0.90(-1.77%)
Oct 10, 2018 52.09 52.28 50.51 50.83 1,828,245 -1.15(-2.21%)
Oct 09, 2018 52.79 53.58 51.58 51.98 1,977,829 -0.81(-1.53%)
Oct 08, 2018 52.61 53.91 51.23 52.79 2,505,936 +0.03(+0.06%)
Oct 05, 2018 53.00 53.21 52.04 52.76 1,272,500 -0.03(-0.06%)
Oct 04, 2018 53.26 53.57 51.94 52.79 1,334,896 -0.66(-1.23%)
Oct 03, 2018 51.39 53.51 51.38 53.45 1,892,867 +2.58(+5.07%)
Oct 02, 2018 50.56 51.20 49.44 50.87 1,383,123 +0.34(+0.67%)
Oct 01, 2018 50.35 51.25 50.16 50.53 877,605 +0.62(+1.24%)
Sep 28, 2018 50.39 51.36 49.31 49.91 1,453,100 -0.69(-1.36%)
Sep 27, 2018 50.97 51.35 49.97 50.60 1,142,315 -0.06(-0.12%)
Sep 26, 2018 50.06 51.28 49.16 50.66 1,795,113 +0.29(+0.58%)
Sep 25, 2018 49.12 51.16 49.03 50.37 2,034,656 +1.59(+3.26%)
Sep 24, 2018 48.33 49.59 48.08 48.78 1,546,004 +0.95(+1.99%)
Sep 21, 2018 47.61 48.31 47.19 47.83 2,220,800 +0.45(+0.95%)
Sep 20, 2018 47.68 47.99 45.80 47.38 2,934,971 +0.03(+0.06%)
Sep 19, 2018 50.66 50.81 46.92 47.35 2,916,905 -3.61(-7.08%)
Sep 18, 2018 51.95 52.78 50.87 50.96 1,810,290 -1.14(-2.19%)
Sep 17, 2018 52.38 52.72 51.63 52.10 1,038,338 -0.28(-0.53%)
Sep 14, 2018 53.54 53.62 51.55 52.38 1,876,900 -0.95(-1.78%)
Sep 13, 2018 52.89 53.55 52.40 53.33 935,241 +0.18(+0.34%)
Sep 12, 2018 52.87 53.48 52.16 53.15 2,145,865 +0.77(+1.47%)
Sep 11, 2018 50.98 52.52 50.75 52.38 1,711,328 +1.53(+3.01%)
Sep 10, 2018 50.65 51.17 50.58 50.85 1,745,525 +0.17(+0.34%)
Sep 07, 2018 51.24 51.38 50.32 50.68 1,332,400 -0.26(-0.51%)
Sep 06, 2018 52.08 52.62 50.64 50.94 1,573,663 -1.29(-2.47%)
Sep 05, 2018 53.08 53.08 50.74 52.23 1,561,525 -1.21(-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.