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 (%)
May 31, 2017 16.76 16.81 16.04 16.76 6,228,666 -0.04(-0.26%)
May 30, 2017 17.37 17.43 16.76 16.81 3,345,800 -0.68(-3.87%)
May 26, 2017 17.67 17.76 17.22 17.48 2,967,140 -0.18(-1.03%)
May 25, 2017 18.16 18.45 17.53 17.67 2,835,097 -0.55(-3.00%)
May 24, 2017 18.73 19.05 18.07 18.21 2,260,097 -0.48(-2.55%)
May 23, 2017 18.91 18.91 18.44 18.69 1,987,576 -0.18(-0.97%)
May 22, 2017 18.98 19.28 18.85 18.87 1,934,417 -0.04(-0.23%)
May 19, 2017 18.57 19.06 18.47 18.92 2,224,763 +0.46(+2.49%)
May 18, 2017 18.53 18.70 18.32 18.46 1,800,294 -0.08(-0.42%)
May 17, 2017 18.59 18.74 18.33 18.53 2,313,219 -0.05(-0.28%)
May 16, 2017 18.86 19.06 18.27 18.59 3,029,371 -0.39(-2.06%)
May 15, 2017 19.45 19.81 18.97 18.98 2,698,070 -0.27(-1.40%)
May 12, 2017 19.22 19.38 19.07 19.25 2,456,513 +0.00(+0.00%)
May 11, 2017 19.44 19.45 19.01 19.25 2,966,065 -0.10(-0.53%)
May 10, 2017 19.07 19.43 18.78 19.35 3,613,074 +0.28(+1.48%)
May 09, 2017 18.78 19.13 18.65 19.07 3,341,186 +0.27(+1.46%)
May 08, 2017 18.25 18.84 18.16 18.79 2,871,604 +0.56(+3.05%)
May 05, 2017 17.69 18.26 17.38 18.24 3,657,915 +0.60(+3.40%)
May 04, 2017 18.79 18.87 17.37 17.64 4,659,327 -1.01(-5.42%)
May 03, 2017 18.55 18.75 18.25 18.65 3,747,425 -0.01(-0.05%)
May 02, 2017 18.99 19.04 18.49 18.66 3,799,184 -0.28(-1.49%)
May 01, 2017 19.08 19.19 18.84 18.94 3,847,546 -0.17(-0.90%)
Apr 28, 2017 19.74 19.82 18.72 19.11 6,290,993 -0.67(-3.38%)
Apr 27, 2017 19.61 19.99 19.29 19.78 23,021,452 +0.15(+0.79%)
Apr 26, 2017 20.04 20.14 19.57 19.62 10,626,475 +0.31(+1.60%)
Apr 25, 2017 19.25 19.37 18.99 19.31 2,554,709 +0.22(+1.17%)
Apr 24, 2017 18.72 19.30 18.59 19.09 2,989,006 +0.62(+3.38%)
Apr 21, 2017 17.68 18.62 17.66 18.47 2,297,498 +0.82(+4.66%)
Apr 20, 2017 17.51 17.80 17.43 17.65 1,438,432 +0.20(+1.13%)
Apr 19, 2017 17.83 17.92 17.32 17.45 2,332,701 -0.24(-1.36%)
Apr 18, 2017 17.70 17.91 17.31 17.69 2,062,099 -0.14(-0.77%)
Apr 17, 2017 17.88 18.01 17.64 17.82 1,680,090 +0.09(+0.53%)
Apr 13, 2017 18.10 18.29 17.71 17.73 1,780,845 -0.23(-1.29%)
Apr 12, 2017 18.18 18.38 17.92 17.96 1,947,355 -0.16(-0.90%)
Apr 11, 2017 17.99 18.13 17.61 18.12 2,417,479 +0.08(+0.43%)
Apr 10, 2017 17.88 18.47 17.77 18.05 2,322,306 +0.23(+1.30%)
Apr 07, 2017 17.59 18.07 17.48 17.82 1,664,395 +0.28(+1.61%)
Apr 06, 2017 17.73 17.87 17.32 17.53 2,563,944 -0.17(-0.97%)
Apr 05, 2017 18.97 19.11 17.70 17.70 3,736,881 -1.07(-5.70%)
Apr 04, 2017 18.84 18.94 18.59 18.78 2,210,642 -0.05(-0.27%)
Apr 03, 2017 18.94 19.08 18.59 18.83 1,847,412 -0.15(-0.81%)
Mar 31, 2017 18.68 19.01 18.63 18.98 1,309,606 +0.30(+1.60%)
Mar 30, 2017 18.71 18.84 18.50 18.68 1,878,885 -0.10(-0.55%)
Mar 29, 2017 18.07 18.84 18.00 18.78 2,710,623 +0.71(+3.93%)
Mar 28, 2017 18.22 18.35 17.88 18.07 3,056,976 -0.10(-0.57%)
Mar 27, 2017 17.84 18.53 17.70 18.18 2,174,590 +0.39(+2.17%)
Mar 24, 2017 17.81 18.00 17.64 17.79 2,737,602 -0.12(-0.67%)
Mar 23, 2017 18.04 18.26 17.83 17.91 2,091,326 -0.16(-0.90%)
Mar 22, 2017 17.77 18.22 17.50 18.07 2,582,580 +0.23(+1.30%)
Mar 21, 2017 18.77 18.77 17.83 17.84 2,766,688 -0.74(-4.01%)
Mar 20, 2017 18.74 18.90 18.42 18.59 1,928,803 -0.16(-0.87%)
Mar 17, 2017 19.22 19.31 18.72 18.75 2,446,049 -0.39(-2.01%)
Mar 16, 2017 19.32 19.63 19.11 19.13 2,018,440 -0.20(-1.02%)
Mar 15, 2017 19.13 19.43 18.85 19.33 2,258,129 +0.40(+2.13%)
Mar 14, 2017 19.21 19.21 18.69 18.93 3,909,822 -0.44(-2.25%)
Mar 13, 2017 18.90 19.49 18.90 19.37 1,379,168 +0.46(+2.45%)
Mar 10, 2017 18.88 19.03 18.59 18.90 1,752,784 +0.20(+1.05%)
Mar 09, 2017 18.84 19.01 18.38 18.71 2,620,090 -0.33(-1.71%)
Mar 08, 2017 19.12 19.61 19.01 19.03 2,689,692 +0.06(+0.32%)
Mar 07, 2017 19.10 19.37 18.78 18.97 3,157,229 -0.14(-0.72%)
Mar 06, 2017 19.49 19.63 18.97 19.11 2,916,483 -0.41(-2.11%)
Mar 03, 2017 19.97 20.12 19.52 19.52 2,559,599 -0.31(-1.55%)
Mar 02, 2017 20.73 20.77 19.82 19.83 2,494,492 -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.