PBF Energy Inc (NY: PBF )

33.22 +0.15 (+0.45%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2018 28.48 28.67 27.79 28.45 2,461,094 -0.06(-0.22%)
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.