PBF Energy Inc (NY: PBF )

33.22 +0.15 (+0.45%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 18.53 18.86 18.47 18.82 1,320,632 +0.30(+1.60%)
Mar 30, 2017 18.55 18.68 18.35 18.53 1,894,703 -0.10(-0.55%)
Mar 29, 2017 17.92 18.68 17.85 18.63 2,733,444 +0.70(+3.93%)
Mar 28, 2017 18.07 18.20 17.73 17.92 3,082,713 -0.10(-0.57%)
Mar 27, 2017 17.69 18.37 17.56 18.02 2,192,898 +0.38(+2.17%)
Mar 24, 2017 17.66 17.85 17.49 17.64 2,760,650 -0.12(-0.67%)
Mar 23, 2017 17.89 18.11 17.68 17.76 2,108,933 -0.16(-0.90%)
Mar 22, 2017 17.63 18.07 17.35 17.92 2,604,323 +0.23(+1.30%)
Mar 21, 2017 18.61 18.61 17.68 17.69 2,789,981 -0.74(-4.01%)
Mar 20, 2017 18.58 18.75 18.26 18.43 1,945,042 -0.16(-0.87%)
Mar 17, 2017 19.06 19.15 18.57 18.59 2,466,643 -0.38(-2.01%)
Mar 16, 2017 19.16 19.47 18.95 18.98 2,035,433 -0.20(-1.02%)
Mar 15, 2017 18.98 19.27 18.69 19.17 2,277,140 +0.40(+2.13%)
Mar 14, 2017 19.05 19.05 18.53 18.77 3,942,739 -0.43(-2.25%)
Mar 13, 2017 18.75 19.33 18.74 19.20 1,390,780 +0.46(+2.45%)
Mar 10, 2017 18.72 18.87 18.43 18.75 1,767,541 +0.20(+1.05%)
Mar 09, 2017 18.69 18.85 18.23 18.55 2,642,149 -0.32(-1.71%)
Mar 08, 2017 18.96 19.44 18.85 18.87 2,712,337 +0.06(+0.32%)
Mar 07, 2017 18.94 19.21 18.62 18.81 3,183,810 -0.14(-0.72%)
Mar 06, 2017 19.32 19.47 18.81 18.95 2,941,038 -0.41(-2.11%)
Mar 03, 2017 19.80 19.96 19.36 19.36 2,581,149 -0.31(-1.55%)
Mar 02, 2017 20.55 20.60 19.65 19.66 2,515,494 -0.93(-4.49%)
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.