Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
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
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2018
29.14
29.84
28.89
29.70
1,690,522
+0.74(+2.54%)
Dec 28, 2018
29.41
30.09
28.91
28.96
2,156,383
-0.40(-1.36%)
Dec 27, 2018
28.74
29.55
28.43
29.36
2,597,566
+0.03(+0.09%)
Dec 26, 2018
27.16
29.34
27.16
29.34
1,363,008
+2.33(+8.62%)
Dec 24, 2018
27.99
28.14
26.98
27.01
1,043,155
-1.24(-4.38%)
Dec 21, 2018
28.15
28.84
28.00
28.24
3,179,849
-0.44(-1.52%)
Dec 20, 2018
29.31
30.05
28.54
28.68
3,776,471
-0.85(-2.89%)
Dec 19, 2018
29.36
30.25
29.09
29.54
3,515,750
+0.33(+1.12%)
Dec 18, 2018
28.92
29.76
28.84
29.21
3,971,931
+0.30(+1.04%)
Dec 17, 2018
29.08
29.22
28.24
28.91
2,504,150
-0.35(-1.21%)
Dec 14, 2018
29.26
30.15
29.18
29.26
2,267,156
-0.28(-0.95%)
Dec 13, 2018
30.09
30.32
29.19
29.54
2,496,366
-0.71(-2.34%)
Dec 12, 2018
30.17
30.80
29.81
30.25
2,308,781
+0.60(+2.02%)
Dec 11, 2018
29.85
30.34
29.40
29.65
2,891,349
+0.05(+0.15%)
Dec 10, 2018
30.24
30.63
28.93
29.61
3,124,537
-1.07(-3.50%)
Dec 07, 2018
32.34
32.91
30.52
30.68
2,119,092
-1.35(-4.20%)
Dec 06, 2018
31.62
32.04
30.54
32.03
2,281,870
+0.05(+0.14%)
Dec 04, 2018
33.26
33.53
31.83
31.98
3,139,368
-1.10(-3.33%)
Dec 03, 2018
35.85
36.05
32.68
33.08
2,459,233
-2.08(-5.92%)
Nov 30, 2018
34.84
35.26
34.38
35.16
2,050,780
-0.07(-0.21%)
Nov 29, 2018
35.14
35.77
35.06
35.24
1,449,727
-0.12(-0.33%)
Nov 28, 2018
34.39
35.36
33.45
35.35
1,560,049
+0.85(+2.48%)
Nov 27, 2018
34.76
35.01
34.09
34.50
1,879,693
-0.33(-0.94%)
Nov 26, 2018
33.70
34.97
33.70
34.83
1,142,317
+1.65(+4.96%)
Nov 23, 2018
33.44
34.01
33.17
33.18
414,380
-1.20(-3.49%)
Nov 21, 2018
34.38
34.38
34.38
0
+0.39(+1.15%)
Nov 20, 2018
34.34
34.44
33.06
33.99
1,715,323
-1.26(-3.58%)
Nov 19, 2018
35.97
36.43
34.90
35.25
1,191,139
-0.84(-2.32%)
Nov 16, 2018
36.02
36.62
35.69
36.09
1,205,629
-0.03(-0.08%)
Nov 15, 2018
34.74
36.17
34.55
36.12
1,502,139
+1.26(+3.63%)
Nov 14, 2018
35.27
35.84
34.49
34.85
1,911,637
+0.35(+1.00%)
Nov 13, 2018
35.06
35.45
34.23
34.51
1,572,075
-0.74(-2.10%)
Nov 12, 2018
36.57
36.90
35.20
35.25
1,198,038
-1.24(-3.39%)
Nov 09, 2018
36.47
36.94
35.59
36.48
1,611,636
-0.61(-1.65%)
Nov 08, 2018
38.95
39.09
36.86
37.10
1,763,034
-2.07(-5.30%)
Nov 07, 2018
38.45
39.37
37.59
39.17
1,400,555
+1.35(+3.58%)
Nov 06, 2018
38.57
38.68
37.57
37.82
1,473,641
-0.75(-1.94%)
Nov 05, 2018
39.89
39.89
38.06
38.57
1,252,987
-0.70(-1.79%)
Nov 02, 2018
39.19
40.26
38.94
39.27
2,432,866
+0.33(+0.86%)
Nov 01, 2018
38.16
39.14
36.93
38.94
2,429,112
+1.19(+3.15%)
Oct 31, 2018
36.43
38.97
36.08
37.75
4,582,055
+1.08(+2.95%)
Oct 30, 2018
35.27
36.74
34.72
36.66
2,935,137
+1.43(+4.04%)
Oct 29, 2018
35.93
36.83
34.75
35.24
1,966,567
-0.46(-1.29%)
Oct 26, 2018
36.56
36.73
35.22
35.70
2,917,931
-1.45(-3.91%)
Oct 25, 2018
37.66
38.22
36.73
37.15
1,946,139
+0.23(+0.61%)
Oct 24, 2018
38.81
38.89
36.87
36.93
3,188,102
-1.97(-5.06%)
Oct 23, 2018
38.59
39.28
37.47
38.89
1,976,782
-0.70(-1.78%)
Oct 22, 2018
39.12
39.84
38.46
39.60
1,163,255
+0.61(+1.57%)
Oct 19, 2018
41.31
41.49
38.54
38.98
4,224,891
-4.30(-9.94%)
Oct 18, 2018
43.82
44.47
43.21
43.28
3,601,612
-0.94(-2.12%)
Oct 17, 2018
44.75
45.01
44.10
44.22
1,120,300
-0.54(-1.21%)
Oct 16, 2018
44.20
45.32
44.04
44.76
1,576,337
+0.80(+1.83%)
Oct 15, 2018
45.74
45.77
43.85
43.96
1,861,419
-1.79(-3.92%)
Oct 12, 2018
46.01
46.42
44.81
45.76
1,320,708
+0.72(+1.60%)
Oct 11, 2018
45.46
46.15
44.46
45.03
2,203,002
-0.81(-1.77%)
Oct 10, 2018
46.98
47.15
45.56
45.85
2,027,013
-1.04(-2.21%)
Oct 09, 2018
47.61
48.33
46.52
46.88
2,192,860
-0.73(-1.53%)
Oct 08, 2018
47.45
48.62
46.21
47.61
2,778,383
+0.03(+0.06%)
Oct 05, 2018
47.80
47.99
46.94
47.59
1,410,847
-0.03(-0.06%)
Oct 04, 2018
48.04
48.32
46.85
47.61
1,480,027
-0.60(-1.23%)
Oct 03, 2018
46.35
48.26
46.34
48.21
2,098,661
+2.33(+5.07%)
Oct 02, 2018
45.60
46.18
44.59
45.88
1,533,497
+0.31(+0.67%)
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
.