PBF Energy Inc (NY: PBF )

12.99 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 27.11 27.21 25.94 26.40 2,173,700 -1.32(-4.76%)
May 30, 2019 28.97 28.97 27.62 27.72 1,348,138 -1.40(-4.81%)
May 29, 2019 28.67 29.31 28.36 29.12 1,268,286 +0.17(+0.59%)
May 28, 2019 28.75 29.05 28.31 28.95 1,617,109 +0.27(+0.94%)
May 24, 2019 29.06 29.31 28.52 28.68 2,098,300 -0.13(-0.45%)
May 23, 2019 29.96 29.97 28.72 28.81 2,837,319 -1.79(-5.85%)
May 22, 2019 30.89 31.31 30.10 30.60 2,550,676 -0.53(-1.70%)
May 21, 2019 30.95 31.49 30.83 31.13 1,303,153 +0.31(+1.01%)
May 20, 2019 30.39 31.18 30.15 30.82 2,259,412 +0.15(+0.49%)
May 17, 2019 30.89 31.43 30.62 30.67 1,426,100 -0.69(-2.20%)
May 16, 2019 30.18 31.42 30.18 31.36 1,667,165 +1.16(+3.84%)
May 15, 2019 29.50 30.26 29.25 30.20 2,777,162 +0.83(+2.83%)
May 14, 2019 28.12 29.45 28.01 29.37 1,576,517 +1.04(+3.67%)
May 13, 2019 29.72 29.85 28.25 28.33 2,100,099 -2.01(-6.62%)
May 10, 2019 30.16 30.59 29.39 30.34 1,715,100 +0.27(+0.90%)
May 09, 2019 30.51 30.70 29.60 30.07 2,654,082 -0.66(-2.15%)
May 08, 2019 32.36 32.62 30.45 30.73 3,503,338 -1.91(-5.85%)
May 07, 2019 33.33 33.39 31.70 32.64 1,662,625 -1.06(-3.15%)
May 06, 2019 33.81 34.13 33.38 33.70 1,837,085 -0.58(-1.69%)
May 03, 2019 33.28 34.35 33.25 34.28 2,319,500 +1.25(+3.78%)
May 02, 2019 33.48 34.46 32.80 33.03 2,379,037 -0.50(-1.49%)
May 01, 2019 33.18 35.15 33.18 33.53 2,894,415 -0.05(-0.15%)
Apr 30, 2019 33.76 34.31 33.31 33.58 1,796,662 +0.08(+0.24%)
Apr 29, 2019 33.19 33.54 32.66 33.50 1,240,963 +0.76(+2.32%)
Apr 26, 2019 33.26 33.26 31.86 32.74 1,841,400 -0.55(-1.65%)
Apr 25, 2019 33.18 34.07 32.88 33.29 1,623,557 +0.24(+0.73%)
Apr 24, 2019 33.89 33.89 32.77 33.05 1,379,181 -0.85(-2.51%)
Apr 23, 2019 34.39 34.70 33.68 33.90 1,620,642 -0.47(-1.37%)
Apr 22, 2019 33.16 34.51 33.02 34.37 1,121,596 +1.53(+4.66%)
Apr 18, 2019 32.99 33.28 32.26 32.84 1,122,700 -0.07(-0.21%)
Apr 17, 2019 32.65 33.13 32.43 32.91 1,025,659 +0.39(+1.20%)
Apr 16, 2019 32.21 32.83 31.54 32.52 1,582,575 +0.31(+0.96%)
Apr 15, 2019 33.46 33.61 32.18 32.21 1,186,449 -1.16(-3.48%)
Apr 12, 2019 33.78 33.92 32.90 33.37 1,522,100 -0.01(-0.03%)
Apr 11, 2019 33.29 34.10 33.04 33.38 1,750,360 +0.08(+0.24%)
Apr 10, 2019 31.67 33.68 31.67 33.30 1,925,541 +1.71(+5.41%)
Apr 09, 2019 31.34 32.26 31.19 31.59 2,860,550 +0.07(+0.22%)
Apr 08, 2019 32.03 32.34 31.45 31.52 1,271,022 -0.37(-1.16%)
Apr 05, 2019 31.07 31.96 31.00 31.89 1,973,500 +0.84(+2.71%)
Apr 04, 2019 30.64 31.08 30.40 31.05 1,108,946 +0.57(+1.87%)
Apr 03, 2019 30.61 31.28 30.44 30.48 1,943,361 +0.05(+0.16%)
Apr 02, 2019 30.98 30.98 30.19 30.43 1,687,595 -0.57(-1.84%)
Apr 01, 2019 31.52 31.52 30.47 31.00 1,648,626 -0.14(-0.45%)
Mar 29, 2019 31.86 32.43 31.11 31.14 1,431,000 -0.32(-1.02%)
Mar 28, 2019 32.37 32.68 31.34 31.46 1,642,179 -1.14(-3.50%)
Mar 27, 2019 32.50 33.06 32.40 32.60 1,299,076 +0.20(+0.62%)
Mar 26, 2019 31.89 32.60 31.80 32.40 1,182,862 +0.50(+1.57%)
Mar 25, 2019 31.40 31.99 30.96 31.90 1,554,882 +0.35(+1.11%)
Mar 22, 2019 32.97 33.00 31.04 31.55 1,890,800 -1.73(-5.20%)
Mar 21, 2019 32.73 33.75 32.73 33.28 1,734,237 +0.28(+0.85%)
Mar 20, 2019 32.96 33.62 32.49 33.00 1,401,354 -0.07(-0.21%)
Mar 19, 2019 33.55 33.81 32.86 33.07 1,799,137 -0.45(-1.34%)
Mar 18, 2019 32.72 33.71 32.72 33.52 2,049,060 +0.96(+2.95%)
Mar 15, 2019 32.25 33.23 32.11 32.56 3,165,500 +0.31(+0.96%)
Mar 14, 2019 31.48 32.42 31.05 32.25 2,353,246 +1.37(+4.44%)
Mar 13, 2019 29.97 31.02 29.96 30.88 2,388,458 +0.91(+3.04%)
Mar 12, 2019 30.28 30.62 29.63 29.97 2,755,567 -0.31(-1.02%)
Mar 11, 2019 29.26 30.41 29.09 30.28 1,921,104 +1.24(+4.27%)
Mar 08, 2019 29.70 29.91 28.66 29.04 4,934,400 -1.20(-3.97%)
Mar 07, 2019 30.59 31.00 30.22 30.24 2,013,267 -0.27(-0.88%)
Mar 06, 2019 30.51 30.98 30.31 30.51 1,912,386 +0.00(+0.00%)
Mar 05, 2019 31.16 31.16 29.99 30.51 2,562,566 -0.63(-2.02%)
Mar 04, 2019 31.26 31.50 30.23 31.14 1,597,784 -0.12(-0.38%)
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.