PBF Energy Inc (NY: PBF )

33.77 +0.55 (+1.66%)
Streaming Delayed Price Updated: 2:33 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 19.17 19.55 18.84 19.17 1,790,971 +0.12(+0.63%)
Jun 29, 2017 19.50 19.63 18.92 19.05 2,278,652 -0.34(-1.73%)
Jun 28, 2017 19.73 19.97 19.34 19.38 3,159,378 -0.22(-1.14%)
Jun 27, 2017 19.48 20.03 19.38 19.61 1,668,529 +0.25(+1.29%)
Jun 26, 2017 19.19 19.67 19.06 19.36 1,562,085 +0.19(+0.99%)
Jun 23, 2017 18.83 19.21 18.60 19.17 2,224,540 +0.44(+2.34%)
Jun 22, 2017 18.68 19.06 18.55 18.73 1,669,184 +0.22(+1.21%)
Jun 21, 2017 18.53 18.99 18.16 18.50 2,616,860 -0.09(-0.46%)
Jun 20, 2017 18.57 18.87 18.33 18.59 2,941,767 -0.65(-3.36%)
Jun 19, 2017 18.91 19.28 18.76 19.23 2,016,985 +0.45(+2.38%)
Jun 16, 2017 17.92 18.87 17.78 18.79 6,184,889 +1.00(+5.61%)
Jun 15, 2017 18.02 18.50 17.69 17.79 4,097,790 -0.27(-1.48%)
Jun 14, 2017 18.99 19.00 17.80 18.06 3,467,095 -1.03(-5.41%)
Jun 13, 2017 19.04 19.47 18.93 19.09 2,570,347 +0.08(+0.41%)
Jun 12, 2017 19.41 19.66 18.73 19.01 3,338,264 -0.27(-1.38%)
Jun 09, 2017 18.21 19.36 18.16 19.28 3,783,963 +1.00(+5.46%)
Jun 08, 2017 17.86 18.45 17.86 18.28 2,975,925 +0.42(+2.36%)
Jun 07, 2017 17.69 17.96 17.37 17.86 2,201,183 +0.00(+0.00%)
Jun 06, 2017 17.64 17.88 17.32 17.86 2,170,211 +0.15(+0.83%)
Jun 05, 2017 17.13 17.90 17.10 17.71 2,987,613 +0.50(+2.90%)
Jun 02, 2017 17.22 17.38 17.05 17.21 2,454,582 -0.09(-0.50%)
Jun 01, 2017 16.80 17.30 16.65 17.30 3,371,898 +0.66(+3.99%)
May 31, 2017 16.63 16.68 15.91 16.63 6,277,235 -0.04(-0.26%)
May 30, 2017 17.24 17.30 16.63 16.68 3,371,890 -0.67(-3.87%)
May 26, 2017 17.53 17.62 17.08 17.35 2,990,277 -0.18(-1.03%)
May 25, 2017 18.02 18.31 17.39 17.53 2,857,205 -0.54(-3.00%)
May 24, 2017 18.58 18.90 17.93 18.07 2,277,721 -0.47(-2.55%)
May 23, 2017 18.76 18.76 18.30 18.55 2,003,074 -0.18(-0.97%)
May 22, 2017 18.83 19.13 18.70 18.73 1,949,501 -0.04(-0.23%)
May 19, 2017 18.43 18.92 18.32 18.77 2,242,111 +0.46(+2.49%)
May 18, 2017 18.38 18.55 18.18 18.31 1,814,332 -0.08(-0.42%)
May 17, 2017 18.44 18.60 18.18 18.39 2,331,257 -0.05(-0.28%)
May 16, 2017 18.71 18.91 18.13 18.44 3,052,993 -0.39(-2.06%)
May 15, 2017 19.30 19.66 18.82 18.83 2,719,108 -0.27(-1.40%)
May 12, 2017 19.07 19.23 18.93 19.10 2,475,669 +0.00(+0.00%)
May 11, 2017 19.29 19.30 18.87 19.10 2,989,193 -0.10(-0.53%)
May 10, 2017 18.93 19.28 18.64 19.20 3,641,247 +0.28(+1.48%)
May 09, 2017 18.64 18.98 18.50 18.92 3,367,239 +0.27(+1.46%)
May 08, 2017 18.11 18.69 18.02 18.65 2,893,996 +0.55(+3.05%)
May 05, 2017 17.55 18.12 17.25 18.09 3,686,438 +0.59(+3.40%)
May 04, 2017 18.65 18.72 17.24 17.50 4,695,659 -1.00(-5.42%)
May 03, 2017 18.41 18.61 18.11 18.50 3,776,646 -0.01(-0.05%)
May 02, 2017 18.84 18.89 18.35 18.51 3,828,808 -0.28(-1.49%)
May 01, 2017 18.94 19.04 18.69 18.79 3,877,548 -0.17(-0.90%)
Apr 28, 2017 19.59 19.67 18.58 18.96 6,340,048 -0.66(-3.38%)
Apr 27, 2017 19.46 19.83 19.14 19.62 23,200,964 +0.15(+0.79%)
Apr 26, 2017 19.89 19.98 19.42 19.47 10,709,336 +0.31(+1.60%)
Apr 25, 2017 19.10 19.22 18.84 19.17 2,574,629 +0.22(+1.17%)
Apr 24, 2017 18.58 19.15 18.44 18.94 3,012,313 +0.62(+3.38%)
Apr 21, 2017 17.54 18.48 17.53 18.32 2,315,413 +0.82(+4.66%)
Apr 20, 2017 17.37 17.66 17.30 17.51 1,449,648 +0.20(+1.13%)
Apr 19, 2017 17.70 17.78 17.19 17.31 2,350,891 -0.24(-1.36%)
Apr 18, 2017 17.56 17.77 17.18 17.55 2,078,179 -0.14(-0.77%)
Apr 17, 2017 17.75 17.87 17.50 17.69 1,693,191 +0.09(+0.53%)
Apr 13, 2017 17.96 18.15 17.57 17.59 1,794,731 -0.23(-1.29%)
Apr 12, 2017 18.04 18.24 17.78 17.82 1,962,539 -0.16(-0.90%)
Apr 11, 2017 17.85 17.99 17.47 17.98 2,436,330 +0.08(+0.43%)
Apr 10, 2017 17.75 18.32 17.64 17.91 2,340,414 +0.23(+1.30%)
Apr 07, 2017 17.45 17.93 17.35 17.68 1,677,373 +0.28(+1.61%)
Apr 06, 2017 17.59 17.73 17.19 17.40 2,583,937 -0.17(-0.97%)
Apr 05, 2017 18.83 18.96 17.56 17.57 3,766,020 -1.06(-5.70%)
Apr 04, 2017 18.70 18.79 18.44 18.63 2,227,880 -0.05(-0.27%)
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.