PBF Energy Inc (NY: PBF )

10.46 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 32.05 32.82 31.78 32.67 1,536,800 +0.81(+2.54%)
Dec 28, 2018 32.35 33.10 31.80 31.86 1,960,300 -0.44(-1.36%)
Dec 27, 2018 31.62 32.51 31.27 32.30 2,361,365 +0.03(+0.09%)
Dec 26, 2018 29.88 32.28 29.88 32.27 1,239,068 +2.56(+8.62%)
Dec 24, 2018 30.79 30.95 29.68 29.71 948,300 -1.36(-4.38%)
Dec 21, 2018 30.97 31.73 30.80 31.07 2,890,700 -0.48(-1.52%)
Dec 20, 2018 32.24 33.06 31.40 31.55 3,433,071 -0.94(-2.89%)
Dec 19, 2018 32.30 33.28 32.00 32.49 3,196,057 +0.36(+1.12%)
Dec 18, 2018 31.81 32.74 31.72 32.13 3,610,757 +0.33(+1.04%)
Dec 17, 2018 31.99 32.14 31.06 31.80 2,276,444 -0.39(-1.21%)
Dec 14, 2018 32.19 33.17 32.10 32.19 2,061,000 -0.31(-0.95%)
Dec 13, 2018 33.10 33.35 32.11 32.50 2,269,368 -0.78(-2.34%)
Dec 12, 2018 33.19 33.88 32.79 33.28 2,098,840 +0.66(+2.02%)
Dec 11, 2018 32.84 33.38 32.34 32.62 2,628,434 +0.05(+0.15%)
Dec 10, 2018 33.26 33.69 31.82 32.57 2,840,418 -1.18(-3.50%)
Dec 07, 2018 35.57 36.20 33.57 33.75 1,926,400 -1.48(-4.20%)
Dec 06, 2018 34.78 35.25 33.59 35.23 2,074,376 +0.05(+0.14%)
Dec 04, 2018 36.59 36.88 35.01 35.18 2,853,900 -1.21(-3.33%)
Dec 03, 2018 39.44 39.66 35.95 36.39 2,235,611 -2.29(-5.92%)
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%)
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.