PBF Energy Inc (NY: PBF )

33.88 +0.66 (+1.99%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 27.83 29.03 27.70 29.02 2,964,735 +1.30(+4.68%)
Jun 27, 2019 27.62 28.00 27.21 27.72 2,126,606 +0.02(+0.07%)
Jun 26, 2019 27.45 27.96 26.59 27.70 6,006,997 +1.93(+7.48%)
Jun 25, 2019 25.37 26.01 25.09 25.78 2,689,905 +0.24(+0.94%)
Jun 24, 2019 26.66 26.86 25.47 25.54 3,055,046 -0.89(-3.37%)
Jun 21, 2019 25.84 26.46 25.16 26.43 8,294,874 +2.68(+11.28%)
Jun 20, 2019 23.24 24.07 23.23 23.75 2,277,762 +0.96(+4.23%)
Jun 19, 2019 22.88 23.27 22.71 22.78 2,630,114 -0.02(-0.08%)
Jun 18, 2019 23.00 23.71 22.69 22.80 3,195,120 +0.19(+0.82%)
Jun 17, 2019 22.17 23.08 22.07 22.61 2,840,109 +0.45(+2.05%)
Jun 14, 2019 22.58 22.63 21.95 22.16 2,289,260 -0.53(-2.33%)
Jun 13, 2019 22.80 23.13 22.38 22.69 2,823,420 +0.06(+0.29%)
Jun 12, 2019 24.57 24.67 22.50 22.62 2,984,820 -1.67(-6.87%)
Jun 11, 2019 23.72 24.82 23.72 24.29 2,015,319 +0.65(+2.74%)
Jun 10, 2019 23.30 24.40 23.30 23.64 2,162,981 +0.65(+2.82%)
Jun 07, 2019 22.89 23.28 22.11 22.99 2,098,686 +0.16(+0.69%)
Jun 06, 2019 23.62 24.01 22.37 22.84 3,636,123 -1.05(-4.39%)
Jun 05, 2019 25.15 25.24 23.33 23.88 2,588,216 -1.14(-4.56%)
Jun 04, 2019 24.01 25.05 24.01 25.03 1,267,929 +0.87(+3.61%)
Jun 03, 2019 24.39 24.74 24.00 24.15 2,637,140 -0.32(-1.33%)
May 31, 2019 25.14 25.23 24.05 24.48 2,344,372 -1.22(-4.76%)
May 30, 2019 26.86 26.86 25.61 25.70 1,453,989 -1.30(-4.81%)
May 29, 2019 26.58 27.18 26.30 27.00 1,367,868 +0.16(+0.59%)
May 28, 2019 26.66 26.94 26.25 26.84 1,744,079 +0.25(+0.94%)
May 24, 2019 26.94 27.18 26.44 26.59 2,263,052 -0.12(-0.45%)
May 23, 2019 27.78 27.79 26.63 26.71 3,060,096 -1.66(-5.85%)
May 22, 2019 28.64 29.03 27.91 28.37 2,750,947 -0.49(-1.70%)
May 21, 2019 28.70 29.20 28.59 28.86 1,405,472 +0.29(+1.01%)
May 20, 2019 28.18 28.91 27.96 28.58 2,436,814 +0.14(+0.49%)
May 17, 2019 28.64 29.14 28.40 28.44 1,538,073 -0.64(-2.20%)
May 16, 2019 27.98 29.13 27.98 29.08 1,798,065 +1.08(+3.84%)
May 15, 2019 27.35 28.06 27.12 28.00 2,995,216 +0.77(+2.83%)
May 14, 2019 26.07 27.31 25.97 27.23 1,700,300 +1.24(+4.78%)
May 13, 2019 27.26 27.38 25.92 25.99 2,289,234 -1.84(-6.62%)
May 10, 2019 27.67 28.06 26.96 27.83 1,869,562 +0.25(+0.90%)
May 09, 2019 27.99 28.16 27.15 27.59 2,893,109 -0.61(-2.15%)
May 08, 2019 29.69 29.93 27.93 28.19 3,818,849 -1.75(-5.85%)
May 07, 2019 30.58 30.63 29.08 29.94 1,812,361 -0.97(-3.15%)
May 06, 2019 31.02 31.31 30.62 30.92 2,002,533 -0.53(-1.69%)
May 03, 2019 30.53 31.51 30.50 31.45 2,528,394 +1.15(+3.78%)
May 02, 2019 30.71 31.61 30.09 30.30 2,593,293 -0.46(-1.49%)
May 01, 2019 30.44 32.25 30.44 30.76 3,155,086 -0.05(-0.15%)
Apr 30, 2019 30.97 31.48 30.56 30.81 1,958,469 +0.07(+0.24%)
Apr 29, 2019 30.45 30.77 29.96 30.73 1,352,724 +0.70(+2.32%)
Apr 26, 2019 30.51 30.51 29.23 30.04 2,007,236 -0.50(-1.65%)
Apr 25, 2019 30.44 31.26 30.16 30.54 1,769,774 +0.22(+0.73%)
Apr 24, 2019 31.09 31.09 30.06 30.32 1,503,390 -0.78(-2.51%)
Apr 23, 2019 31.55 31.83 30.90 31.10 1,766,597 -0.43(-1.37%)
Apr 22, 2019 30.42 31.66 30.29 31.53 1,222,607 +1.40(+4.66%)
Apr 18, 2019 30.26 30.53 29.59 30.13 1,223,810 -0.06(-0.21%)
Apr 17, 2019 29.95 30.39 29.75 30.19 1,118,030 +0.36(+1.20%)
Apr 16, 2019 29.55 30.12 28.93 29.83 1,725,102 +0.28(+0.96%)
Apr 15, 2019 30.70 30.83 29.52 29.55 1,293,300 -1.06(-3.48%)
Apr 12, 2019 30.99 31.12 30.18 30.61 1,659,180 -0.01(-0.03%)
Apr 11, 2019 30.54 31.28 30.31 30.62 1,907,997 +0.07(+0.24%)
Apr 10, 2019 29.05 30.90 29.05 30.55 2,098,955 +1.57(+5.41%)
Apr 09, 2019 28.75 29.59 28.61 28.98 3,118,171 +0.06(+0.22%)
Apr 08, 2019 29.38 29.67 28.85 28.92 1,385,490 -0.34(-1.16%)
Apr 05, 2019 28.50 29.32 28.44 29.26 2,151,233 +0.77(+2.71%)
Apr 04, 2019 28.11 28.51 27.89 28.48 1,208,817 +0.52(+1.87%)
Apr 03, 2019 28.08 28.70 27.93 27.96 2,118,380 +0.05(+0.16%)
Apr 02, 2019 28.42 28.42 27.70 27.92 1,839,580 -0.52(-1.84%)
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.