PBF Energy Inc (NY: PBF )

33.90 +0.68 (+2.03%)
Streaming Delayed Price Updated: 12:03 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.