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 (%)
Dec 29, 2017 31.26 31.26 31.26 0 +0.07(+0.23%)
Dec 28, 2017 31.44 31.51 30.98 31.19 734,825 -0.19(-0.62%)
Dec 27, 2017 31.13 31.51 30.91 31.38 1,055,640 +0.28(+0.91%)
Dec 26, 2017 30.77 31.17 30.70 31.10 612,103 +0.26(+0.83%)
Dec 22, 2017 30.50 31.10 30.43 30.84 1,342,654 +0.15(+0.49%)
Dec 21, 2017 30.18 30.78 30.09 30.69 2,339,469 +0.64(+2.14%)
Dec 20, 2017 29.17 30.14 29.08 30.05 3,046,436 +1.13(+3.90%)
Dec 19, 2017 29.06 29.37 28.86 28.92 1,646,812 -0.50(-1.71%)
Dec 18, 2017 29.34 29.53 28.95 29.42 2,179,292 +0.26(+0.88%)
Dec 15, 2017 29.02 29.57 28.97 29.17 4,726,676 +0.20(+0.70%)
Dec 14, 2017 29.85 30.17 28.95 28.97 2,484,746 -0.86(-2.90%)
Dec 13, 2017 28.77 29.93 28.67 29.83 2,756,259 +1.06(+3.68%)
Dec 12, 2017 28.39 28.83 28.30 28.77 2,054,194 -0.27(-0.94%)
Dec 11, 2017 29.19 29.36 28.71 29.05 1,305,437 -0.41(-1.38%)
Dec 08, 2017 29.21 29.54 28.88 29.45 2,008,513 +0.53(+1.83%)
Dec 07, 2017 28.42 29.03 28.30 28.92 1,972,458 +0.55(+1.93%)
Dec 06, 2017 28.88 29.13 28.33 28.38 1,766,507 -0.61(-2.10%)
Dec 05, 2017 29.02 29.47 28.86 28.98 2,295,664 +0.25(+0.86%)
Dec 04, 2017 28.22 29.15 28.18 28.74 2,863,581 +0.64(+2.29%)
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.