PBF Energy Inc (NY: PBF )

15.68 USD -0.07 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 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%)
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.