PBF Energy Inc (NY: PBF )

57.57 +1.49 (+2.66%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 31.21 31.72 30.80 31.05 1,943,316 +0.07(+0.24%)
Apr 29, 2019 30.69 31.01 30.20 30.97 1,342,258 +0.70(+2.32%)
Apr 26, 2019 30.75 30.75 29.46 30.27 1,991,706 -0.51(-1.65%)
Apr 25, 2019 30.68 31.50 30.40 30.78 1,756,081 +0.22(+0.73%)
Apr 24, 2019 31.33 31.33 30.30 30.56 1,491,758 -0.79(-2.51%)
Apr 23, 2019 31.79 32.08 31.14 31.34 1,752,928 -0.43(-1.37%)
Apr 22, 2019 30.66 31.91 30.53 31.78 1,213,147 +1.41(+4.66%)
Apr 18, 2019 30.50 30.77 29.83 30.36 1,214,341 -0.06(-0.21%)
Apr 17, 2019 30.19 30.63 29.98 30.43 1,109,379 +0.36(+1.20%)
Apr 16, 2019 29.78 30.35 29.16 30.07 1,711,754 +0.29(+0.96%)
Apr 15, 2019 30.93 31.07 29.75 29.78 1,283,294 -1.07(-3.48%)
Apr 12, 2019 31.23 31.36 30.42 30.85 1,646,343 -0.01(-0.03%)
Apr 11, 2019 30.78 31.53 30.55 30.86 1,893,235 +0.07(+0.24%)
Apr 10, 2019 29.28 31.14 29.28 30.79 2,082,715 +1.58(+5.41%)
Apr 09, 2019 28.97 29.83 28.84 29.21 3,094,045 +0.06(+0.22%)
Apr 08, 2019 29.61 29.90 29.08 29.14 1,374,770 -0.34(-1.16%)
Apr 05, 2019 28.73 29.55 28.66 29.48 2,134,589 +0.78(+2.71%)
Apr 04, 2019 28.33 28.74 28.11 28.71 1,199,465 +0.53(+1.87%)
Apr 03, 2019 28.30 28.92 28.14 28.18 2,101,990 +0.05(+0.16%)
Apr 02, 2019 28.64 28.64 27.91 28.13 1,825,346 -0.53(-1.84%)
Apr 01, 2019 29.14 29.14 28.17 28.66 1,783,197 -0.13(-0.45%)
Mar 29, 2019 29.46 29.98 28.76 28.79 1,547,807 -0.30(-1.02%)
Mar 28, 2019 29.93 30.22 28.97 29.09 1,776,223 -1.05(-3.50%)
Mar 27, 2019 30.05 30.57 29.95 30.14 1,405,114 +0.18(+0.62%)
Mar 26, 2019 29.48 30.14 29.40 29.95 1,279,414 +0.46(+1.57%)
Mar 25, 2019 29.03 29.58 28.62 29.49 1,681,801 +0.32(+1.11%)
Mar 22, 2019 30.48 30.51 28.70 29.17 2,045,138 -1.60(-5.20%)
Mar 21, 2019 30.26 31.20 30.26 30.77 1,875,796 +0.26(+0.85%)
Mar 20, 2019 30.47 31.08 30.04 30.51 1,515,741 -0.06(-0.21%)
Mar 19, 2019 31.02 31.26 30.38 30.57 1,945,993 -0.42(-1.34%)
Mar 18, 2019 30.25 31.17 30.25 30.99 2,216,317 +0.89(+2.95%)
Mar 15, 2019 29.82 30.72 29.69 30.10 3,423,887 +0.29(+0.96%)
Mar 14, 2019 29.10 29.97 28.71 29.82 2,545,332 +1.27(+4.44%)
Mar 13, 2019 27.71 28.68 27.70 28.55 2,583,418 +0.84(+3.04%)
Mar 12, 2019 27.99 28.31 27.39 27.71 2,980,493 -0.29(-1.02%)
Mar 11, 2019 27.05 28.12 26.89 27.99 2,077,916 +1.15(+4.27%)
Mar 08, 2019 27.46 27.65 26.50 26.85 5,337,176 -1.11(-3.97%)
Mar 07, 2019 28.28 28.66 27.94 27.96 2,177,602 -0.25(-0.88%)
Mar 06, 2019 28.21 28.64 28.02 28.21 2,068,486 +0.00(+0.00%)
Mar 05, 2019 28.81 28.81 27.73 28.21 2,771,738 -0.58(-2.02%)
Mar 04, 2019 28.90 29.12 27.95 28.79 1,728,205 -0.11(-0.38%)
Mar 01, 2019 28.89 29.17 28.71 28.90 1,156,258 +0.18(+0.61%)
Feb 28, 2019 29.55 29.58 28.72 28.73 1,724,532 -0.80(-2.69%)
Feb 27, 2019 30.29 30.29 29.48 29.52 1,657,787 -0.81(-2.68%)
Feb 26, 2019 30.71 30.74 30.29 30.33 1,726,091 -0.26(-0.84%)
Feb 25, 2019 31.34 31.34 30.55 30.59 2,279,038 -0.68(-2.17%)
Feb 22, 2019 31.32 31.65 31.04 31.27 1,701,782 +0.23(+0.74%)
Feb 21, 2019 32.73 33.16 30.95 31.04 3,086,901 -1.73(-5.28%)
Feb 20, 2019 32.11 32.88 31.40 32.77 3,376,507 +0.50(+1.56%)
Feb 19, 2019 32.01 32.64 31.87 32.27 2,312,086 +0.15(+0.46%)
Feb 15, 2019 32.07 32.35 31.43 32.12 3,117,916 +0.07(+0.23%)
Feb 14, 2019 33.13 33.28 31.22 32.05 3,228,269 -1.03(-3.10%)
Feb 13, 2019 32.42 33.44 32.40 33.07 1,724,088 +0.84(+2.62%)
Feb 12, 2019 32.68 32.95 32.13 32.23 1,471,051 -0.11(-0.34%)
Feb 11, 2019 31.60 32.63 31.47 32.34 1,117,349 +0.75(+2.38%)
Feb 08, 2019 31.69 32.03 31.10 31.59 1,515,679 -0.41(-1.29%)
Feb 07, 2019 33.24 33.61 31.81 32.00 1,215,664 -1.18(-3.56%)
Feb 06, 2019 32.89 33.37 32.74 33.18 1,186,144 +0.16(+0.50%)
Feb 05, 2019 32.54 33.24 32.51 33.02 1,102,088 +0.49(+1.49%)
Feb 04, 2019 32.57 32.90 31.92 32.53 1,683,997 +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.