PBF Energy Inc (NY: PBF )

57.57 +1.49 (+2.66%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 31.50 31.50 31.50 0 +0.07(+0.23%)
Dec 28, 2017 31.69 31.76 31.22 31.43 729,140 -0.20(-0.62%)
Dec 27, 2017 31.37 31.75 31.15 31.63 1,047,472 +0.28(+0.91%)
Dec 26, 2017 31.01 31.41 30.94 31.34 607,367 +0.26(+0.83%)
Dec 22, 2017 30.74 31.34 30.67 31.08 1,332,266 +0.15(+0.49%)
Dec 21, 2017 30.42 31.02 30.32 30.93 2,321,368 +0.65(+2.14%)
Dec 20, 2017 29.40 30.37 29.30 30.28 3,022,865 +1.14(+3.90%)
Dec 19, 2017 29.29 29.60 29.09 29.15 1,634,071 -0.51(-1.71%)
Dec 18, 2017 29.57 29.76 29.18 29.65 2,162,431 +0.26(+0.88%)
Dec 15, 2017 29.25 29.80 29.19 29.40 4,690,105 +0.20(+0.70%)
Dec 14, 2017 30.08 30.41 29.17 29.19 2,465,522 -0.87(-2.90%)
Dec 13, 2017 29.00 30.16 28.89 30.06 2,734,934 +1.07(+3.68%)
Dec 12, 2017 28.61 29.06 28.52 29.00 2,038,300 -0.28(-0.94%)
Dec 11, 2017 29.41 29.59 28.93 29.27 1,295,337 -0.41(-1.38%)
Dec 08, 2017 29.44 29.77 29.10 29.68 1,992,973 +0.53(+1.83%)
Dec 07, 2017 28.64 29.25 28.53 29.15 1,957,197 +0.55(+1.93%)
Dec 06, 2017 29.10 29.36 28.55 28.60 1,752,839 -0.61(-2.10%)
Dec 05, 2017 29.25 29.70 29.09 29.21 2,277,902 +0.25(+0.86%)
Dec 04, 2017 28.44 29.38 28.40 28.96 2,841,425 +0.65(+2.29%)
Dec 01, 2017 28.83 28.93 28.03 28.31 2,409,381 -0.45(-1.58%)
Nov 30, 2017 28.32 28.78 28.06 28.77 2,807,699 +0.60(+2.11%)
Nov 29, 2017 28.73 28.73 27.48 28.17 3,168,112 -0.67(-2.31%)
Nov 28, 2017 28.60 29.01 28.21 28.84 3,288,948 -0.60(-2.02%)
Nov 27, 2017 29.48 29.80 29.35 29.43 1,971,293 -0.02(-0.06%)
Nov 24, 2017 29.88 29.88 29.41 29.45 843,702 -0.42(-1.40%)
Nov 22, 2017 29.86 29.99 29.44 29.87 2,097,928 +0.21(+0.72%)
Nov 21, 2017 29.38 29.71 29.18 29.65 2,755,000 +0.49(+1.68%)
Nov 20, 2017 29.35 29.37 29.08 29.17 1,239,237 -0.13(-0.45%)
Nov 17, 2017 28.97 29.34 28.92 29.30 2,160,744 +0.28(+0.95%)
Nov 16, 2017 28.29 29.19 28.12 29.02 2,291,759 +0.62(+2.19%)
Nov 15, 2017 28.30 28.67 27.89 28.40 2,432,831 -0.06(-0.22%)
Nov 14, 2017 28.39 29.01 27.79 28.46 3,900,938 +1.12(+4.09%)
Nov 13, 2017 27.86 28.05 27.26 27.34 2,973,537 -0.46(-1.66%)
Nov 10, 2017 27.33 27.84 27.25 27.81 2,855,021 +0.64(+2.36%)
Nov 09, 2017 27.67 27.75 26.73 27.17 3,915,463 -0.65(-2.34%)
Nov 08, 2017 28.09 28.14 27.59 27.82 2,474,095 -0.26(-0.91%)
Nov 07, 2017 27.90 28.20 27.70 28.07 2,634,710 +0.38(+1.37%)
Nov 06, 2017 27.65 27.97 27.34 27.69 2,701,261 +0.56(+2.08%)
Nov 03, 2017 27.06 27.60 26.91 27.13 3,809,159 +0.09(+0.33%)
Nov 02, 2017 26.40 27.87 26.26 27.04 6,290,677 +0.70(+2.64%)
Nov 01, 2017 25.92 26.55 25.60 26.35 3,766,480 +0.85(+3.35%)
Oct 31, 2017 25.26 25.58 24.95 25.49 1,923,625 +0.26(+1.05%)
Oct 30, 2017 24.81 25.44 24.58 25.23 2,161,339 +0.53(+2.14%)
Oct 27, 2017 24.30 24.83 24.24 24.70 2,394,757 +0.28(+1.15%)
Oct 26, 2017 24.27 24.69 24.04 24.42 1,755,939 -0.03(-0.11%)
Oct 25, 2017 24.21 24.67 24.01 24.45 1,710,977 +0.30(+1.24%)
Oct 24, 2017 23.88 24.23 23.71 24.15 2,144,036 +0.02(+0.07%)
Oct 23, 2017 24.41 24.60 24.09 24.13 2,000,356 -0.27(-1.12%)
Oct 20, 2017 24.40 24.46 23.93 24.40 1,454,781 +0.13(+0.54%)
Oct 19, 2017 24.05 24.27 23.86 24.27 1,019,992 +0.02(+0.07%)
Oct 18, 2017 24.44 24.66 24.21 24.25 1,721,352 -0.14(-0.58%)
Oct 17, 2017 24.18 24.61 24.11 24.39 2,426,934 +0.32(+1.32%)
Oct 16, 2017 24.07 24.10 23.65 24.08 1,658,063 +0.04(+0.15%)
Oct 13, 2017 24.08 24.12 23.75 24.04 1,303,715 +0.16(+0.66%)
Oct 12, 2017 23.62 23.94 23.43 23.88 1,508,940 +0.09(+0.37%)
Oct 11, 2017 23.77 23.82 23.52 23.80 1,270,015 +0.19(+0.82%)
Oct 10, 2017 23.81 23.81 23.46 23.60 1,077,793 +0.18(+0.79%)
Oct 09, 2017 23.21 23.56 23.20 23.42 1,183,895 +0.20(+0.87%)
Oct 06, 2017 23.26 23.50 23.09 23.21 2,185,262 -0.40(-1.68%)
Oct 05, 2017 24.02 24.29 23.37 23.61 2,570,930 -0.22(-0.92%)
Oct 04, 2017 23.67 23.95 23.53 23.83 1,816,673 +0.15(+0.63%)
Oct 03, 2017 23.77 23.99 23.54 23.68 2,215,380 +0.00(+0.00%)
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.