PBF Energy Inc (NY: PBF )

17.57 USD +0.92 (+5.53%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 37.42 39.24 37.24 38.33 3,210,336 +1.10(+2.95%)
Apr 27, 2018 38.42 38.55 37.18 37.23 1,964,736 -1.27(-3.30%)
Apr 26, 2018 37.96 38.67 37.56 38.50 2,246,333 +0.78(+2.07%)
Apr 25, 2018 37.20 37.88 36.70 37.72 2,326,723 +0.11(+0.29%)
Apr 24, 2018 38.09 38.95 37.37 37.61 1,704,980 -0.31(-0.82%)
Apr 23, 2018 38.37 38.45 37.31 37.92 2,192,903 -0.27(-0.71%)
Apr 20, 2018 38.41 38.42 37.98 38.19 1,244,085 -0.17(-0.44%)
Apr 19, 2018 38.00 38.51 37.74 38.36 1,630,035 +0.29(+0.76%)
Apr 18, 2018 37.51 38.52 37.04 38.07 1,787,379 +0.57(+1.52%)
Apr 17, 2018 37.24 37.61 37.08 37.50 1,258,354 +0.35(+0.94%)
Apr 16, 2018 36.59 37.34 36.20 37.15 2,067,500 +0.78(+2.14%)
Apr 13, 2018 35.61 36.63 35.45 36.37 2,045,665 +1.05(+2.97%)
Apr 12, 2018 35.07 35.46 34.68 35.32 2,273,628 +0.26(+0.74%)
Apr 11, 2018 34.49 35.19 34.17 35.06 1,826,247 +0.28(+0.81%)
Apr 10, 2018 35.23 35.25 34.60 34.78 2,548,319 +0.33(+0.96%)
Apr 09, 2018 35.10 35.30 34.43 34.45 1,638,656 -0.48(-1.37%)
Apr 06, 2018 35.34 35.75 34.71 34.93 1,891,715 -0.50(-1.41%)
Apr 05, 2018 34.68 35.55 34.68 35.43 1,498,079 +0.85(+2.46%)
Apr 04, 2018 33.65 34.68 33.33 34.58 1,689,633 +0.42(+1.23%)
Apr 03, 2018 33.77 34.32 33.43 34.16 1,677,283 +0.56(+1.67%)
Apr 02, 2018 33.78 33.82 32.47 33.60 3,326,640 -0.30(-0.88%)
Mar 29, 2018 33.90 33.90 33.90 0 +0.67(+2.02%)
Mar 28, 2018 33.46 33.84 33.03 33.23 2,161,168 -0.07(-0.21%)
Mar 27, 2018 34.16 34.37 33.15 33.30 1,711,562 -0.64(-1.89%)
Mar 26, 2018 33.16 34.00 33.10 33.94 2,055,407 +1.08(+3.29%)
Mar 23, 2018 33.43 34.13 32.83 32.86 1,381,653 -0.38(-1.14%)
Mar 22, 2018 33.38 33.96 33.23 33.24 1,414,182 -0.48(-1.42%)
Mar 21, 2018 33.13 34.10 33.13 33.72 2,428,675 +0.68(+2.06%)
Mar 20, 2018 31.85 33.19 31.85 33.04 2,702,155 +1.52(+4.82%)
Mar 19, 2018 31.73 31.81 31.00 31.52 1,813,406 -0.53(-1.65%)
Mar 16, 2018 31.43 32.19 31.23 32.05 1,724,109 +0.79(+2.53%)
Mar 15, 2018 30.84 31.32 30.16 31.26 1,879,923 +0.31(+1.00%)
Mar 14, 2018 30.77 31.25 30.63 30.95 2,359,672 +0.32(+1.04%)
Mar 13, 2018 30.55 31.12 30.37 30.63 2,797,819 +0.06(+0.20%)
Mar 12, 2018 31.87 31.88 30.53 30.57 2,075,095 -1.32(-4.14%)
Mar 09, 2018 32.25 32.40 31.41 31.89 2,098,799 -0.03(-0.09%)
Mar 08, 2018 31.94 32.17 31.07 31.92 1,908,698 +0.20(+0.63%)
Mar 07, 2018 32.22 31.72 1,548,460 +0.24(+0.76%)
Mar 06, 2018 31.15 31.76 30.95 31.48 2,437,197 +0.52(+1.68%)
Mar 05, 2018 30.64 31.23 30.51 30.96 1,361,265 +0.13(+0.42%)
Mar 02, 2018 29.61 30.88 29.46 30.83 1,609,882 +0.93(+3.11%)
Mar 01, 2018 29.31 29.98 29.19 29.90 1,660,228 +0.59(+2.01%)
Feb 28, 2018 30.54 30.76 29.25 29.31 2,063,679 -1.16(-3.81%)
Feb 27, 2018 31.10 31.92 30.47 30.47 2,959,109 -0.94(-2.99%)
Feb 26, 2018 30.63 31.53 30.44 31.41 3,391,461 +0.83(+2.71%)
Feb 23, 2018 30.25 30.61 30.11 30.58 2,202,923 +0.62(+2.07%)
Feb 22, 2018 29.51 30.29 29.39 29.96 1,646,644 +0.55(+1.87%)
Feb 21, 2018 29.34 30.54 29.09 29.41 2,355,032 -0.02(-0.07%)
Feb 20, 2018 30.44 30.74 29.27 29.43 2,553,817 -1.24(-4.04%)
Feb 16, 2018 30.67 30.67 30.67 0 +0.48(+1.59%)
Feb 15, 2018 30.43 31.11 29.44 30.19 2,762,802 -0.01(-0.03%)
Feb 14, 2018 29.59 30.37 29.33 30.20 1,713,989 +0.38(+1.27%)
Feb 13, 2018 29.16 29.88 29.16 29.82 1,403,150 +0.16(+0.54%)
Feb 12, 2018 29.60 29.95 29.36 29.66 1,562,726 +0.45(+1.54%)
Feb 09, 2018 29.24 29.55 28.25 29.21 2,150,506 +0.21(+0.72%)
Feb 08, 2018 30.14 30.22 28.92 29.00 1,885,454 -1.22(-4.04%)
Feb 07, 2018 31.06 31.32 30.14 30.22 2,738,939 -0.80(-2.58%)
Feb 06, 2018 29.31 31.31 29.02 31.02 3,283,243 +0.84(+2.78%)
Feb 05, 2018 30.42 31.26 29.68 30.18 1,841,117 -0.72(-2.33%)
Feb 02, 2018 31.83 32.03 30.84 30.90 1,708,086 -1.36(-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.