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 (%)
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.