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 (%)
Apr 30, 2018 33.31 34.93 33.15 34.12 3,606,042 +0.98(+2.95%)
Apr 27, 2018 34.20 34.32 33.10 33.14 2,206,909 -1.13(-3.30%)
Apr 26, 2018 33.79 34.43 33.44 34.28 2,523,216 +0.69(+2.07%)
Apr 25, 2018 33.12 33.72 32.67 33.58 2,613,515 +0.10(+0.29%)
Apr 24, 2018 33.91 34.68 33.27 33.48 1,915,136 -0.28(-0.82%)
Apr 23, 2018 34.16 34.23 33.22 33.76 2,463,200 -0.24(-0.71%)
Apr 20, 2018 34.20 34.20 33.81 34.00 1,397,431 -0.15(-0.44%)
Apr 19, 2018 33.83 34.28 33.60 34.15 1,830,953 +0.26(+0.76%)
Apr 18, 2018 33.39 34.29 32.98 33.89 2,007,691 +0.51(+1.52%)
Apr 17, 2018 33.15 33.48 33.01 33.38 1,413,458 +0.31(+0.94%)
Apr 16, 2018 32.57 33.24 32.23 33.07 2,322,340 +0.69(+2.14%)
Apr 13, 2018 31.70 32.61 31.56 32.38 2,297,814 +0.93(+2.97%)
Apr 12, 2018 31.22 31.57 30.87 31.44 2,553,875 +0.23(+0.74%)
Apr 11, 2018 30.71 31.33 30.42 31.21 2,051,350 +0.25(+0.81%)
Apr 10, 2018 31.36 31.38 30.80 30.96 2,862,425 +0.29(+0.96%)
Apr 09, 2018 31.25 31.43 30.65 30.67 1,840,637 -0.43(-1.37%)
Apr 06, 2018 31.46 31.83 30.90 31.10 2,124,888 -0.45(-1.41%)
Apr 05, 2018 30.87 31.65 30.87 31.54 1,682,732 +0.76(+2.46%)
Apr 04, 2018 29.96 30.87 29.67 30.79 1,897,897 +0.37(+1.23%)
Apr 03, 2018 30.06 30.55 29.76 30.41 1,884,025 +0.50(+1.67%)
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.