PBF Energy Inc (NY: PBF )

9.010 USD -0.330 (-3.53%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 46.75 47.16 46.40 46.70 2,062,501 +0.17(+0.37%)
Jul 30, 2018 46.11 46.63 45.72 46.53 1,479,604 +0.82(+1.79%)
Jul 27, 2018 46.41 46.80 45.42 45.71 1,375,900 -0.63(-1.36%)
Jul 26, 2018 43.53 46.57 43.53 46.34 2,007,893 +2.75(+6.31%)
Jul 25, 2018 43.23 43.72 42.90 43.59 1,136,754 +0.35(+0.81%)
Jul 24, 2018 42.92 43.76 42.79 43.24 1,662,477 +0.62(+1.45%)
Jul 23, 2018 43.16 43.20 42.41 42.62 1,178,682 -0.24(-0.56%)
Jul 20, 2018 42.89 43.20 42.57 42.86 954,005 +0.01(+0.02%)
Jul 19, 2018 42.79 43.07 42.34 42.85 752,153 -0.04(-0.09%)
Jul 18, 2018 42.00 42.98 41.48 42.89 1,199,964 +0.76(+1.80%)
Jul 17, 2018 42.38 42.72 42.00 42.13 1,778,517 -0.13(-0.31%)
Jul 16, 2018 42.20 42.84 42.03 42.26 1,393,316 -0.17(-0.40%)
Jul 13, 2018 42.39 42.88 41.98 42.43 944,512 +0.28(+0.66%)
Jul 12, 2018 42.12 42.39 41.16 42.15 1,421,208 +0.05(+0.12%)
Jul 11, 2018 42.41 43.72 41.93 42.10 1,730,731 -1.39(-3.20%)
Jul 10, 2018 43.77 44.78 43.28 43.49 1,614,536 -0.25(-0.57%)
Jul 09, 2018 42.96 44.47 42.75 43.74 2,479,547 +1.29(+3.04%)
Jul 06, 2018 41.50 42.73 41.45 42.45 1,796,309 +0.58(+1.39%)
Jul 05, 2018 42.58 43.20 41.38 41.87 2,089,126 +0.05(+0.12%)
Jul 03, 2018 41.82 41.82 41.82 0 +0.12(+0.29%)
Jul 02, 2018 41.27 41.87 41.17 41.70 2,859,475 -0.23(-0.55%)
Jun 29, 2018 41.99 42.76 41.91 41.93 1,885,574 +0.35(+0.84%)
Jun 28, 2018 41.71 42.09 41.31 41.58 1,701,621 -0.15(-0.36%)
Jun 27, 2018 43.19 43.59 41.72 41.73 2,041,744 -1.30(-3.02%)
Jun 26, 2018 42.62 43.65 42.47 43.03 2,867,846 +0.46(+1.08%)
Jun 25, 2018 44.44 44.70 42.22 42.57 2,684,835 -1.89(-4.25%)
Jun 22, 2018 45.32 45.60 44.02 44.46 2,830,377 +0.22(+0.50%)
Jun 21, 2018 45.68 45.80 44.13 44.24 2,663,783 -1.72(-3.74%)
Jun 20, 2018 47.45 47.59 45.83 45.96 2,464,866 -1.36(-2.87%)
Jun 19, 2018 46.81 47.85 46.77 47.32 1,415,739 -0.09(-0.19%)
Jun 18, 2018 46.69 48.73 46.69 47.41 1,611,129 +0.72(+1.54%)
Jun 15, 2018 47.29 46.32 46.69 3,517,104 -0.60(-1.27%)
Jun 14, 2018 47.44 47.94 47.00 47.29 1,737,022 +0.21(+0.45%)
Jun 13, 2018 47.26 47.69 45.74 47.08 3,251,792 -0.13(-0.28%)
Jun 12, 2018 48.47 48.75 46.96 47.21 2,554,184 -1.19(-2.46%)
Jun 11, 2018 48.96 49.00 47.61 48.40 2,359,007 -0.60(-1.22%)
Jun 08, 2018 49.18 49.68 48.53 49.00 1,672,335 -0.29(-0.59%)
Jun 07, 2018 48.82 49.51 48.33 49.29 2,220,203 +0.72(+1.48%)
Jun 06, 2018 47.95 48.57 2,596,806 -1.86(-3.69%)
Jun 05, 2018 50.45 50.74 49.37 50.43 2,283,195 -0.14(-0.28%)
Jun 04, 2018 49.78 50.99 49.44 50.57 4,995,813 +1.90(+3.90%)
Jun 01, 2018 47.59 48.85 47.25 48.67 2,352,735 +1.49(+3.16%)
May 31, 2018 47.45 49.05 47.14 47.18 4,068,866 -0.47(-0.99%)
May 30, 2018 45.99 48.00 45.66 47.65 1,978,384 +2.18(+4.79%)
May 29, 2018 44.36 45.97 44.32 45.47 2,330,807 +0.99(+2.23%)
May 25, 2018 44.48 44.48 44.48 0 -1.10(-2.41%)
May 24, 2018 44.92 46.16 44.57 45.58 2,382,700 +0.41(+0.91%)
May 23, 2018 44.71 45.59 44.36 45.17 1,701,587 +0.19(+0.42%)
May 22, 2018 46.34 46.40 44.75 44.98 2,026,332 -0.90(-1.96%)
May 21, 2018 45.20 46.05 45.20 45.88 1,888,068 +0.88(+1.96%)
May 18, 2018 44.69 45.52 44.45 45.00 2,922,152 +0.60(+1.35%)
May 17, 2018 42.39 44.55 42.36 44.40 3,041,190 +2.31(+5.49%)
May 16, 2018 41.87 42.41 41.48 42.09 1,554,925 +0.19(+0.45%)
May 15, 2018 41.79 42.23 41.40 41.90 1,352,926 -0.12(-0.29%)
May 14, 2018 41.40 42.25 41.34 42.02 3,955,095 +0.72(+1.74%)
May 11, 2018 41.60 41.89 41.20 41.30 1,807,016 -0.05(-0.12%)
May 10, 2018 41.63 41.69 40.83 41.35 1,470,891 +0.09(+0.22%)
May 09, 2018 39.95 41.65 39.67 41.26 2,647,315 +1.61(+4.06%)
May 08, 2018 39.06 39.66 38.41 39.65 3,493,436 +0.81(+2.09%)
May 07, 2018 39.79 39.89 38.80 38.84 2,087,096 -0.53(-1.35%)
May 04, 2018 39.00 39.71 38.35 39.37 1,877,938 +0.45(+1.16%)
May 03, 2018 38.32 39.50 37.53 38.92 3,287,800 +0.16(+0.41%)
May 02, 2018 38.26 39.35 38.08 38.76 2,500,259 +0.43(+1.12%)
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.