PBF Energy Inc (NY: PBF )

33.32 +0.25 (+0.76%)
Streaming Delayed Price Updated: 3:32 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%)
Apr 02, 2018 30.07 30.11 28.91 29.91 3,736,682 -0.27(-0.89%)
Mar 29, 2018 30.18 30.18 30.18 0 +0.60(+2.02%)
Mar 28, 2018 29.79 30.13 29.41 29.58 2,427,554 -0.06(-0.21%)
Mar 27, 2018 30.41 30.60 29.51 29.65 1,922,529 -0.57(-1.89%)
Mar 26, 2018 29.52 30.27 29.47 30.22 2,308,756 +0.96(+3.29%)
Mar 23, 2018 29.76 30.38 29.23 29.25 1,551,955 -0.34(-1.14%)
Mar 22, 2018 29.72 30.23 29.58 29.59 1,588,494 -0.43(-1.42%)
Mar 21, 2018 29.49 30.36 29.49 30.02 2,728,034 +0.61(+2.06%)
Mar 20, 2018 28.36 29.55 28.36 29.41 3,035,223 +1.35(+4.82%)
Mar 19, 2018 28.25 28.32 27.60 28.06 2,036,926 -0.47(-1.65%)
Mar 16, 2018 27.98 28.66 27.80 28.53 1,936,623 +0.70(+2.53%)
Mar 15, 2018 27.46 27.88 26.85 27.83 2,111,642 +0.28(+1.00%)
Mar 14, 2018 27.39 27.82 27.27 27.55 2,650,525 +0.28(+1.04%)
Mar 13, 2018 27.20 27.71 27.04 27.27 3,142,678 +0.05(+0.20%)
Mar 12, 2018 28.37 28.38 27.18 27.22 2,330,871 -1.18(-4.14%)
Mar 09, 2018 28.71 28.84 27.96 28.39 2,357,497 -0.03(-0.09%)
Mar 08, 2018 28.44 28.64 27.66 28.42 2,143,964 +0.18(+0.63%)
Mar 07, 2018 28.68 28.24 1,739,323 +0.21(+0.76%)
Mar 06, 2018 27.73 28.27 27.55 28.03 2,737,606 +0.46(+1.68%)
Mar 05, 2018 27.28 27.80 27.16 27.56 1,529,054 +0.12(+0.42%)
Mar 02, 2018 26.36 27.49 26.23 27.45 1,808,316 +0.83(+3.11%)
Mar 01, 2018 26.09 26.69 25.99 26.62 1,864,868 +0.53(+2.01%)
Feb 28, 2018 27.19 27.38 26.04 26.09 2,318,048 -1.03(-3.81%)
Feb 27, 2018 27.69 28.42 27.13 27.13 3,323,849 -0.57(-2.06%)
Feb 26, 2018 27.01 27.80 26.84 27.70 3,846,228 +0.73(+2.71%)
Feb 23, 2018 26.67 26.99 26.55 26.96 2,498,317 +0.55(+2.07%)
Feb 22, 2018 26.02 26.71 25.91 26.42 1,867,445 +0.48(+1.87%)
Feb 21, 2018 25.87 26.93 25.65 25.93 2,670,823 -0.02(-0.07%)
Feb 20, 2018 26.84 27.11 25.81 25.95 2,896,263 -1.09(-4.04%)
Feb 16, 2018 27.04 27.04 27.04 0 +0.42(+1.59%)
Feb 15, 2018 26.83 27.43 25.96 26.62 3,133,271 -0.01(-0.03%)
Feb 14, 2018 26.09 26.78 25.86 26.63 1,943,821 +0.34(+1.27%)
Feb 13, 2018 25.71 26.35 25.71 26.29 1,591,301 +0.14(+0.54%)
Feb 12, 2018 26.10 26.41 25.89 26.15 1,772,275 +0.40(+1.54%)
Feb 09, 2018 25.78 26.06 24.91 25.76 2,438,871 +0.19(+0.72%)
Feb 08, 2018 26.58 26.65 25.50 25.57 2,138,278 -1.08(-4.04%)
Feb 07, 2018 27.39 27.62 26.58 26.65 3,106,208 -0.71(-2.58%)
Feb 06, 2018 25.84 27.61 25.59 27.35 3,723,499 +0.74(+2.78%)
Feb 05, 2018 26.82 27.56 26.17 26.61 2,087,996 -0.63(-2.33%)
Feb 02, 2018 28.07 28.24 27.19 27.25 1,937,126 -1.20(-4.22%)
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.