PBF Energy Inc (NY: PBF )

57.57 +1.49 (+2.66%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 42.86 44.30 42.58 42.61 4,504,868 -0.42(-0.99%)
May 30, 2018 41.54 43.35 41.24 43.04 2,190,379 +1.97(+4.79%)
May 29, 2018 40.07 41.52 40.03 41.07 2,580,566 +0.89(+2.23%)
May 25, 2018 40.17 40.17 40.17 0 -0.99(-2.41%)
May 24, 2018 40.57 41.69 40.26 41.17 2,638,019 +0.37(+0.91%)
May 23, 2018 40.38 41.18 40.07 40.80 1,883,921 +0.17(+0.42%)
May 22, 2018 41.85 41.91 40.42 40.63 2,243,464 -0.81(-1.96%)
May 21, 2018 40.83 41.59 40.83 41.44 2,090,385 +0.79(+1.96%)
May 18, 2018 40.36 41.11 40.15 40.64 3,235,277 +0.54(+1.35%)
May 17, 2018 38.29 40.24 38.26 40.10 3,367,070 +2.09(+5.49%)
May 16, 2018 37.82 38.31 37.47 38.02 1,721,543 +0.17(+0.45%)
May 15, 2018 37.75 38.14 37.39 37.84 1,497,899 -0.11(-0.29%)
May 14, 2018 37.39 38.17 37.34 37.95 4,378,905 +0.92(+2.49%)
May 11, 2018 37.30 37.56 36.94 37.03 2,015,286 -0.04(-0.12%)
May 10, 2018 37.33 37.38 36.61 37.08 1,640,421 +0.08(+0.22%)
May 09, 2018 35.82 37.35 35.57 37.00 2,952,435 +1.44(+4.06%)
May 08, 2018 35.02 35.56 34.44 35.55 3,896,078 +0.73(+2.09%)
May 07, 2018 35.68 35.77 34.79 34.83 2,327,647 -0.48(-1.35%)
May 04, 2018 34.97 35.61 34.39 35.30 2,094,383 +0.40(+1.16%)
May 03, 2018 34.36 35.42 33.65 34.90 3,666,741 +0.14(+0.41%)
May 02, 2018 34.31 35.28 34.14 34.75 2,788,430 +0.39(+1.12%)
May 01, 2018 34.22 34.49 33.53 34.37 2,404,088 +0.00(+0.00%)
Apr 30, 2018 33.55 35.18 33.39 34.37 3,580,348 +0.99(+2.95%)
Apr 27, 2018 34.45 34.57 33.34 33.38 2,191,185 -1.14(-3.30%)
Apr 26, 2018 34.04 34.67 33.68 34.52 2,505,238 +0.70(+2.07%)
Apr 25, 2018 33.36 33.96 32.91 33.82 2,594,893 +0.10(+0.29%)
Apr 24, 2018 34.15 34.92 33.51 33.72 1,901,490 -0.28(-0.82%)
Apr 23, 2018 34.40 34.48 33.45 34.00 2,445,649 -0.24(-0.71%)
Apr 20, 2018 34.44 34.45 34.05 34.24 1,387,474 -0.15(-0.44%)
Apr 19, 2018 34.07 34.53 33.84 34.40 1,817,907 +0.26(+0.76%)
Apr 18, 2018 33.63 34.54 33.21 34.14 1,993,386 +0.51(+1.52%)
Apr 17, 2018 33.39 33.72 33.25 33.62 1,403,387 +0.31(+0.94%)
Apr 16, 2018 32.81 33.48 32.46 33.31 2,305,793 +0.70(+2.14%)
Apr 13, 2018 31.93 32.84 31.79 32.61 2,281,441 +0.94(+2.97%)
Apr 12, 2018 31.45 31.80 31.10 31.67 2,535,679 +0.23(+0.74%)
Apr 11, 2018 30.93 31.55 30.64 31.44 2,036,734 +0.25(+0.81%)
Apr 10, 2018 31.59 31.61 31.02 31.19 2,842,029 +0.30(+0.96%)
Apr 09, 2018 31.47 31.65 30.87 30.89 1,827,522 -0.43(-1.37%)
Apr 06, 2018 31.69 32.06 31.12 31.32 2,109,747 -0.45(-1.41%)
Apr 05, 2018 31.10 31.88 31.10 31.77 1,670,742 +0.76(+2.46%)
Apr 04, 2018 30.17 31.10 29.89 31.01 1,884,374 +0.38(+1.23%)
Apr 03, 2018 30.28 30.77 29.98 30.63 1,870,601 +0.50(+1.67%)
Apr 02, 2018 30.29 30.32 29.11 30.13 3,710,057 -0.27(-0.88%)
Mar 29, 2018 30.40 30.40 30.40 0 +0.60(+2.02%)
Mar 28, 2018 30.00 30.34 29.62 29.80 2,410,257 -0.06(-0.21%)
Mar 27, 2018 30.63 30.82 29.72 29.86 1,908,831 -0.57(-1.89%)
Mar 26, 2018 29.73 30.49 29.68 30.43 2,292,306 +0.97(+3.29%)
Mar 23, 2018 29.98 30.60 29.44 29.46 1,540,897 -0.34(-1.14%)
Mar 22, 2018 29.93 30.45 29.80 29.80 1,577,176 -0.43(-1.42%)
Mar 21, 2018 29.71 30.58 29.71 30.24 2,708,596 +0.61(+2.06%)
Mar 20, 2018 28.56 29.76 28.56 29.63 3,013,596 +1.36(+4.82%)
Mar 19, 2018 28.45 28.52 27.80 28.26 2,022,413 -0.48(-1.65%)
Mar 16, 2018 28.18 28.86 28.00 28.74 1,922,824 +0.71(+2.53%)
Mar 15, 2018 27.65 28.08 27.04 28.03 2,096,596 +0.28(+1.00%)
Mar 14, 2018 27.59 28.02 27.46 27.75 2,631,640 +0.29(+1.04%)
Mar 13, 2018 27.39 27.90 27.23 27.46 3,120,286 +0.05(+0.20%)
Mar 12, 2018 28.58 28.59 27.37 27.41 2,314,263 -1.18(-4.14%)
Mar 09, 2018 28.92 29.05 28.16 28.59 2,340,699 -0.03(-0.09%)
Mar 08, 2018 28.64 28.85 27.86 28.62 2,128,688 +0.18(+0.63%)
Mar 07, 2018 28.89 28.44 1,726,930 +0.22(+0.76%)
Mar 06, 2018 27.93 28.48 27.75 28.23 2,718,100 +0.47(+1.68%)
Mar 05, 2018 27.47 28.00 27.36 27.76 1,518,159 +0.12(+0.42%)
Mar 02, 2018 26.55 27.69 26.42 27.64 1,795,431 +0.83(+3.11%)
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.