PBF Energy Inc (NY: PBF )

33.88 +0.66 (+1.99%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 28.47 28.62 28.08 28.51 2,702,516 +0.26(+0.94%)
Jan 30, 2018 28.60 28.60 28.29 28.24 2,473,032 -0.33(-1.14%)
Jan 29, 2018 29.00 29.16 28.53 28.57 2,266,714 -0.67(-2.29%)
Jan 26, 2018 29.28 29.50 29.02 29.24 1,099,940 +0.08(+0.27%)
Jan 25, 2018 29.24 29.49 29.07 29.16 1,967,435 +0.11(+0.36%)
Jan 24, 2018 30.37 30.54 28.74 29.05 2,526,016 -1.11(-3.68%)
Jan 23, 2018 30.02 30.32 29.61 30.17 2,331,514 +0.10(+0.32%)
Jan 22, 2018 29.69 30.24 29.53 30.07 2,191,231 +0.44(+1.49%)
Jan 19, 2018 29.72 29.87 29.33 29.63 1,882,991 -0.27(-0.91%)
Jan 18, 2018 30.52 30.59 29.51 29.90 2,396,891 -0.72(-2.36%)
Jan 17, 2018 30.50 30.91 30.38 30.62 2,986,254 +0.18(+0.58%)
Jan 16, 2018 30.81 31.12 30.45 30.45 3,465,837 -0.52(-1.68%)
Jan 12, 2018 30.97 30.97 30.97 0 +0.19(+0.60%)
Jan 11, 2018 30.24 30.97 30.09 30.78 3,644,090 -0.11(-0.37%)
Jan 10, 2018 30.90 2,770,433 -0.05(-0.17%)
Jan 09, 2018 31.78 32.20 30.85 30.95 3,131,951 -0.80(-2.53%)
Jan 08, 2018 31.79 31.88 31.37 31.75 2,067,650 -0.13(-0.41%)
Jan 05, 2018 32.09 32.24 31.81 31.88 2,171,290 -0.06(-0.19%)
Jan 04, 2018 32.06 32.10 31.58 31.95 2,410,584 -0.11(-0.36%)
Jan 03, 2018 32.19 32.63 31.98 32.06 1,900,787 +0.08(+0.25%)
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.