PBF Energy Inc (NY: PBF )

57.35 +1.27 (+2.26%)
Streaming Delayed Price Updated: 2:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 29.38 30.09 29.13 29.95 1,676,408 +0.74(+2.54%)
Dec 28, 2018 29.66 30.34 29.16 29.21 2,138,380 -0.40(-1.36%)
Dec 27, 2018 28.99 29.80 28.67 29.61 2,575,879 +0.03(+0.09%)
Dec 26, 2018 27.39 29.59 27.39 29.58 1,351,629 +2.35(+8.62%)
Dec 24, 2018 28.23 28.37 27.21 27.24 1,034,446 -1.25(-4.38%)
Dec 21, 2018 28.39 29.09 28.23 28.48 3,153,301 -0.44(-1.52%)
Dec 20, 2018 29.56 30.31 28.79 28.92 3,744,942 -0.86(-2.89%)
Dec 19, 2018 29.61 30.51 29.34 29.78 3,486,397 +0.33(+1.12%)
Dec 18, 2018 29.16 30.01 29.08 29.45 3,938,770 +0.30(+1.04%)
Dec 17, 2018 29.33 29.46 28.47 29.15 2,483,244 -0.36(-1.21%)
Dec 14, 2018 29.51 30.41 29.43 29.51 2,248,228 -0.28(-0.95%)
Dec 13, 2018 30.34 30.57 29.44 29.79 2,475,525 -0.71(-2.34%)
Dec 12, 2018 30.43 31.06 30.06 30.51 2,289,505 +0.61(+2.02%)
Dec 11, 2018 30.11 30.60 29.65 29.90 2,867,209 +0.05(+0.15%)
Dec 10, 2018 30.49 30.88 29.17 29.86 3,098,451 -1.08(-3.50%)
Dec 07, 2018 32.61 33.19 30.77 30.94 2,101,400 -1.36(-4.20%)
Dec 06, 2018 31.88 32.31 30.79 32.30 2,262,819 +0.05(+0.14%)
Dec 04, 2018 33.54 33.81 32.09 32.25 3,113,158 -1.11(-3.32%)
Dec 03, 2018 36.16 36.36 32.96 33.36 2,438,701 -2.10(-5.92%)
Nov 30, 2018 35.14 35.56 34.67 35.46 2,033,659 -0.07(-0.21%)
Nov 29, 2018 35.44 36.07 35.36 35.53 1,437,623 -0.12(-0.33%)
Nov 28, 2018 34.68 35.66 33.74 35.65 1,547,025 +0.86(+2.48%)
Nov 27, 2018 35.06 35.30 34.38 34.79 1,864,000 -0.33(-0.94%)
Nov 26, 2018 33.98 35.27 33.98 35.12 1,132,780 +1.66(+4.96%)
Nov 23, 2018 33.72 34.29 33.45 33.46 410,920 -1.21(-3.49%)
Nov 21, 2018 34.67 34.67 34.67 0 +0.39(+1.15%)
Nov 20, 2018 34.63 34.73 33.34 34.28 1,701,002 -1.27(-3.58%)
Nov 19, 2018 36.27 36.73 35.19 35.55 1,181,194 -0.84(-2.32%)
Nov 16, 2018 36.32 36.93 35.99 36.39 1,195,564 -0.03(-0.08%)
Nov 15, 2018 35.03 36.48 34.84 36.42 1,489,597 +1.27(+3.63%)
Nov 14, 2018 35.57 36.14 34.78 35.15 1,895,677 +0.35(+1.00%)
Nov 13, 2018 35.35 35.74 34.52 34.80 1,558,950 -0.75(-2.10%)
Nov 12, 2018 36.88 37.21 35.50 35.54 1,188,036 -1.25(-3.39%)
Nov 09, 2018 36.78 37.25 35.89 36.79 1,598,181 -0.62(-1.65%)
Nov 08, 2018 39.27 39.42 37.17 37.41 1,748,315 -2.09(-5.30%)
Nov 07, 2018 38.77 39.70 37.91 39.50 1,388,862 +1.36(+3.58%)
Nov 06, 2018 38.89 39.01 37.89 38.14 1,461,338 -0.76(-1.94%)
Nov 05, 2018 40.23 40.23 38.38 38.89 1,242,526 -0.71(-1.79%)
Nov 02, 2018 39.52 40.60 39.26 39.60 2,412,554 +0.34(+0.86%)
Nov 01, 2018 38.48 39.46 37.25 39.26 2,408,832 +1.20(+3.15%)
Oct 31, 2018 36.74 39.30 36.38 38.06 4,543,800 +1.09(+2.95%)
Oct 30, 2018 35.57 37.05 35.01 36.97 2,910,633 +1.44(+4.04%)
Oct 29, 2018 36.24 37.14 35.04 35.54 1,950,148 -0.46(-1.29%)
Oct 26, 2018 36.87 37.04 35.52 36.00 2,893,570 -1.46(-3.91%)
Oct 25, 2018 37.98 38.55 37.04 37.46 1,929,892 +0.23(+0.61%)
Oct 24, 2018 39.14 39.22 37.18 37.24 3,161,485 -1.98(-5.06%)
Oct 23, 2018 38.92 39.61 37.78 39.22 1,960,279 -0.71(-1.78%)
Oct 22, 2018 39.45 40.17 38.78 39.93 1,153,543 +0.62(+1.57%)
Oct 19, 2018 41.66 41.84 38.87 39.31 4,189,619 -4.34(-9.94%)
Oct 18, 2018 44.19 44.84 43.57 43.65 3,571,543 -0.95(-2.12%)
Oct 17, 2018 45.13 45.39 44.48 44.59 1,110,947 -0.55(-1.21%)
Oct 16, 2018 44.57 45.70 44.41 45.14 1,563,176 +0.81(+1.83%)
Oct 15, 2018 46.12 46.16 44.22 44.33 1,845,878 -1.81(-3.92%)
Oct 12, 2018 46.40 46.81 45.19 46.14 1,309,682 +0.73(+1.60%)
Oct 11, 2018 45.84 46.54 44.83 45.41 2,184,610 -0.82(-1.77%)
Oct 10, 2018 47.38 47.55 45.94 46.23 2,010,090 -1.05(-2.21%)
Oct 09, 2018 48.01 48.73 46.91 47.28 2,174,552 -0.74(-1.53%)
Oct 08, 2018 47.85 49.03 46.60 48.01 2,755,187 +0.03(+0.06%)
Oct 05, 2018 48.21 48.40 47.33 47.99 1,399,068 -0.03(-0.06%)
Oct 04, 2018 48.44 48.72 47.24 48.01 1,467,670 -0.60(-1.23%)
Oct 03, 2018 46.74 48.66 46.73 48.61 2,081,140 +2.35(+5.07%)
Oct 02, 2018 45.99 46.57 44.97 46.27 1,520,694 +0.31(+0.67%)
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.