PBF Energy Inc (NY: PBF )

33.22 +0.15 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 37.66 38.35 37.58 37.60 2,102,605 +0.31(+0.84%)
Jun 28, 2018 37.40 37.75 37.05 37.29 1,897,479 -0.13(-0.36%)
Jun 27, 2018 38.73 39.09 37.41 37.42 2,276,750 -1.17(-3.02%)
Jun 26, 2018 38.22 39.14 38.09 38.59 3,197,937 +0.41(+1.08%)
Jun 25, 2018 39.85 40.09 37.86 38.18 2,993,862 -1.69(-4.25%)
Jun 22, 2018 40.64 40.89 39.48 39.87 3,156,156 +0.20(+0.50%)
Jun 21, 2018 40.96 41.07 39.57 39.67 2,970,387 -1.54(-3.74%)
Jun 20, 2018 42.55 42.68 41.10 41.22 2,748,574 -1.22(-2.87%)
Jun 19, 2018 41.98 42.91 41.94 42.44 1,578,691 -0.08(-0.19%)
Jun 18, 2018 41.87 43.70 41.87 42.52 1,796,571 +0.65(+1.54%)
Jun 15, 2018 42.41 41.54 41.87 3,921,926 -0.54(-1.27%)
Jun 14, 2018 42.54 42.99 42.15 42.41 1,936,954 +0.19(+0.45%)
Jun 13, 2018 42.38 42.77 41.02 42.22 3,626,076 -0.12(-0.28%)
Jun 12, 2018 43.47 43.72 42.11 42.34 2,848,173 -1.07(-2.46%)
Jun 11, 2018 43.91 43.94 42.70 43.40 2,630,531 -0.54(-1.22%)
Jun 08, 2018 44.10 44.55 43.52 43.94 1,864,822 -0.26(-0.59%)
Jun 07, 2018 43.78 44.40 43.34 44.20 2,475,750 +0.65(+1.48%)
Jun 06, 2018 43.00 43.56 2,895,701 -1.67(-3.69%)
Jun 05, 2018 45.24 45.50 44.27 45.22 2,545,993 -0.13(-0.28%)
Jun 04, 2018 44.64 45.73 44.34 45.35 5,570,836 +1.70(+3.90%)
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.