PBF Energy Inc (NY: PBF )

57.07 +0.99 (+1.77%)
Streaming Delayed Price Updated: 11:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 24.59 24.91 24.24 24.30 3,597,029 -0.20(-0.83%)
Sep 28, 2017 23.51 24.61 23.43 24.50 2,808,324 +1.16(+4.98%)
Sep 27, 2017 23.43 23.58 22.71 23.34 3,064,562 -0.09(-0.38%)
Sep 26, 2017 23.52 23.71 23.36 23.43 2,349,133 -0.13(-0.56%)
Sep 25, 2017 23.21 23.65 23.13 23.56 1,920,247 +0.47(+2.02%)
Sep 22, 2017 23.00 23.35 22.95 23.09 2,377,507 +0.18(+0.81%)
Sep 21, 2017 23.21 23.29 22.86 22.91 2,412,306 -0.33(-1.40%)
Sep 20, 2017 22.77 23.31 22.77 23.23 2,988,497 +0.51(+2.25%)
Sep 19, 2017 22.35 22.99 22.18 22.72 2,108,859 +0.33(+1.45%)
Sep 18, 2017 21.88 22.44 21.88 22.40 2,356,634 +0.55(+2.50%)
Sep 15, 2017 21.85 22.09 21.61 21.85 4,594,413 +0.10(+0.44%)
Sep 14, 2017 22.18 22.27 21.57 21.75 2,665,933 -0.54(-2.41%)
Sep 13, 2017 22.27 22.53 22.03 22.29 2,187,424 +0.08(+0.36%)
Sep 12, 2017 22.27 22.45 22.03 22.21 2,392,510 +0.26(+1.16%)
Sep 11, 2017 22.40 22.49 21.92 21.96 3,281,135 -0.45(-2.00%)
Sep 08, 2017 22.07 22.62 22.07 22.40 3,037,049 +0.40(+1.80%)
Sep 07, 2017 21.54 22.21 21.44 22.01 2,702,878 +0.49(+2.29%)
Sep 06, 2017 21.21 21.77 21.08 21.52 3,492,900 +0.46(+2.17%)
Sep 05, 2017 21.55 21.55 20.54 21.06 2,882,970 -0.76(-3.47%)
Sep 01, 2017 20.89 21.78 20.87 21.82 4,888,779 +0.98(+4.69%)
Aug 31, 2017 21.27 21.40 20.53 20.84 4,617,210 -0.12(-0.59%)
Aug 30, 2017 20.27 21.08 20.06 20.96 6,698,542 +0.88(+4.38%)
Aug 29, 2017 19.90 20.27 19.72 20.08 3,118,583 +0.10(+0.48%)
Aug 28, 2017 18.97 20.19 18.79 19.98 5,511,813 +1.53(+8.30%)
Aug 25, 2017 17.97 18.92 17.97 18.45 4,539,980 +0.59(+3.30%)
Aug 24, 2017 17.61 17.87 17.59 17.86 3,068,320 +0.31(+1.75%)
Aug 23, 2017 17.60 17.63 17.12 17.56 3,325,596 -0.15(-0.84%)
Aug 22, 2017 17.72 17.73 17.49 17.71 2,475,267 +0.06(+0.35%)
Aug 21, 2017 17.80 17.96 17.64 17.64 1,995,544 -0.27(-1.52%)
Aug 18, 2017 17.69 18.03 17.42 17.92 2,206,260 +0.24(+1.34%)
Aug 17, 2017 18.35 18.44 17.61 17.68 3,160,810 -0.84(-4.56%)
Aug 16, 2017 18.90 18.97 18.46 18.52 2,354,760 -0.35(-1.87%)
Aug 15, 2017 18.68 18.97 18.53 18.88 1,209,270 +0.11(+0.61%)
Aug 14, 2017 18.74 18.91 18.57 18.76 1,310,822 +0.14(+0.76%)
Aug 11, 2017 18.44 18.74 18.40 18.62 2,073,760 -0.04(-0.19%)
Aug 10, 2017 19.05 19.13 18.66 18.66 2,739,140 -0.47(-2.45%)
Aug 09, 2017 19.62 19.71 19.12 19.12 2,239,504 -0.55(-2.78%)
Aug 08, 2017 20.09 20.14 19.62 19.67 2,098,679 -0.48(-2.37%)
Aug 07, 2017 20.26 20.44 20.09 20.15 2,497,200 -0.16(-0.77%)
Aug 04, 2017 20.02 20.60 19.98 20.30 3,852,087 +0.31(+1.56%)
Aug 03, 2017 19.67 20.27 19.39 19.99 5,367,276 -0.25(-1.24%)
Aug 02, 2017 20.07 20.59 19.58 20.24 4,436,048 +0.03(+0.13%)
Aug 01, 2017 19.82 20.28 19.64 20.22 2,746,491 +0.46(+2.33%)
Jul 31, 2017 18.96 19.78 18.79 19.76 2,331,470 +0.99(+5.27%)
Jul 28, 2017 19.29 19.51 18.54 18.77 2,811,124 -0.49(-2.57%)
Jul 27, 2017 19.40 19.56 19.06 19.26 2,012,808 -0.04(-0.22%)
Jul 26, 2017 19.36 19.58 18.93 19.31 2,587,711 -0.04(-0.22%)
Jul 25, 2017 19.09 19.65 19.00 19.35 3,381,141 +0.30(+1.59%)
Jul 24, 2017 18.96 19.07 18.80 19.05 1,453,491 +0.09(+0.46%)
Jul 21, 2017 18.97 19.12 18.57 18.96 1,910,074 +0.00(+0.00%)
Jul 20, 2017 19.45 19.49 18.80 18.96 1,721,312 -0.27(-1.40%)
Jul 19, 2017 18.89 19.61 18.88 19.23 1,613,560 +0.35(+1.84%)
Jul 18, 2017 19.45 19.52 18.83 18.88 2,011,190 -0.51(-2.64%)
Jul 17, 2017 19.10 19.50 19.09 19.39 1,173,568 +0.23(+1.18%)
Jul 14, 2017 18.83 19.23 18.79 19.17 1,393,203 +0.34(+1.80%)
Jul 13, 2017 18.99 19.08 18.51 18.83 1,811,265 -0.16(-0.82%)
Jul 12, 2017 19.58 19.71 18.96 18.99 1,721,867 -0.36(-1.88%)
Jul 11, 2017 19.38 19.78 19.17 19.35 1,593,496 -0.11(-0.58%)
Jul 10, 2017 19.19 19.58 19.12 19.46 1,682,633 +0.21(+1.08%)
Jul 07, 2017 18.51 19.29 18.26 19.25 2,520,514 +0.69(+3.69%)
Jul 06, 2017 19.31 19.45 18.51 18.57 2,372,816 -0.75(-3.91%)
Jul 05, 2017 19.61 19.87 19.11 19.32 1,991,599 -0.44(-2.24%)
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.