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 (%)
Sep 29, 2017 24.40 24.72 24.06 24.11 3,625,077 -0.20(-0.83%)
Sep 28, 2017 23.33 24.42 23.25 24.31 2,830,222 +1.15(+4.98%)
Sep 27, 2017 23.25 23.40 22.54 23.16 3,088,458 -0.09(-0.38%)
Sep 26, 2017 23.34 23.52 23.18 23.24 2,367,451 -0.13(-0.56%)
Sep 25, 2017 23.03 23.47 22.95 23.38 1,935,220 +0.46(+2.02%)
Sep 22, 2017 22.83 23.17 22.77 22.91 2,396,046 +0.18(+0.81%)
Sep 21, 2017 23.03 23.11 22.69 22.73 2,431,116 -0.32(-1.40%)
Sep 20, 2017 22.60 23.13 22.60 23.05 3,011,800 +0.51(+2.25%)
Sep 19, 2017 22.18 22.81 22.01 22.55 2,125,303 +0.32(+1.45%)
Sep 18, 2017 21.71 22.27 21.71 22.22 2,375,010 +0.54(+2.50%)
Sep 15, 2017 21.68 21.92 21.45 21.68 4,630,239 +0.10(+0.45%)
Sep 14, 2017 22.00 22.10 21.40 21.59 2,686,721 -0.53(-2.41%)
Sep 13, 2017 22.10 22.35 21.86 22.12 2,204,481 +0.08(+0.36%)
Sep 12, 2017 22.10 22.28 21.86 22.04 2,411,166 +0.25(+1.16%)
Sep 11, 2017 22.23 22.32 21.75 21.79 3,306,720 -0.45(-2.00%)
Sep 08, 2017 21.90 22.45 21.90 22.23 3,060,731 +0.39(+1.80%)
Sep 07, 2017 21.38 22.04 21.27 21.84 2,723,954 +0.49(+2.29%)
Sep 06, 2017 21.04 21.60 20.91 21.35 3,520,137 +0.45(+2.17%)
Sep 05, 2017 21.38 21.38 20.38 20.90 2,905,451 -0.75(-3.47%)
Sep 01, 2017 20.73 21.62 20.71 21.65 4,926,899 +0.97(+4.69%)
Aug 31, 2017 21.11 21.23 20.37 20.68 4,653,213 -0.12(-0.59%)
Aug 30, 2017 20.11 20.92 19.91 20.80 6,750,774 +0.87(+4.38%)
Aug 29, 2017 19.74 20.11 19.57 19.93 3,142,901 +0.10(+0.48%)
Aug 28, 2017 18.83 20.03 18.64 19.83 5,554,792 +1.52(+8.30%)
Aug 25, 2017 17.83 18.78 17.83 18.31 4,575,380 +0.59(+3.30%)
Aug 24, 2017 17.47 17.73 17.46 17.73 3,092,245 +0.31(+1.75%)
Aug 23, 2017 17.46 17.49 16.99 17.42 3,351,528 -0.15(-0.85%)
Aug 22, 2017 17.59 17.59 17.35 17.57 2,494,568 +0.06(+0.35%)
Aug 21, 2017 17.66 17.82 17.50 17.51 2,011,105 -0.27(-1.52%)
Aug 18, 2017 17.55 17.89 17.28 17.78 2,223,463 +0.24(+1.34%)
Aug 17, 2017 18.21 18.30 17.47 17.54 3,185,457 -0.84(-4.56%)
Aug 16, 2017 18.76 18.83 18.32 18.38 2,373,122 -0.35(-1.86%)
Aug 15, 2017 18.54 18.82 18.39 18.73 1,218,700 +0.11(+0.61%)
Aug 14, 2017 18.60 18.76 18.42 18.62 1,321,043 +0.14(+0.76%)
Aug 11, 2017 18.29 18.59 18.26 18.48 2,089,930 -0.03(-0.19%)
Aug 10, 2017 18.90 18.99 18.51 18.51 2,760,499 -0.46(-2.45%)
Aug 09, 2017 19.47 19.56 18.97 18.98 2,256,967 -0.54(-2.78%)
Aug 08, 2017 19.93 19.98 19.47 19.52 2,115,044 -0.47(-2.37%)
Aug 07, 2017 20.10 20.29 19.94 19.99 2,516,673 -0.16(-0.77%)
Aug 04, 2017 19.86 20.44 19.82 20.15 3,882,125 +0.31(+1.56%)
Aug 03, 2017 19.52 20.11 19.24 19.84 5,409,128 -0.25(-1.24%)
Aug 02, 2017 19.92 20.43 19.42 20.09 4,470,639 +0.03(+0.13%)
Aug 01, 2017 19.67 20.12 19.48 20.06 2,767,907 +0.46(+2.33%)
Jul 31, 2017 18.81 19.62 18.64 19.61 2,349,650 +0.98(+5.27%)
Jul 28, 2017 19.14 19.36 18.40 18.62 2,833,045 -0.49(-2.57%)
Jul 27, 2017 19.25 19.41 18.91 19.11 2,028,504 -0.04(-0.22%)
Jul 26, 2017 19.21 19.42 18.79 19.16 2,607,889 -0.04(-0.22%)
Jul 25, 2017 18.94 19.50 18.86 19.20 3,407,506 +0.30(+1.59%)
Jul 24, 2017 18.81 18.92 18.66 18.90 1,464,825 +0.09(+0.46%)
Jul 21, 2017 18.82 18.98 18.43 18.81 1,924,968 +0.00(+0.00%)
Jul 20, 2017 19.30 19.34 18.66 18.81 1,734,735 -0.27(-1.40%)
Jul 19, 2017 18.74 19.46 18.74 19.08 1,626,142 +0.34(+1.84%)
Jul 18, 2017 19.30 19.36 18.69 18.74 2,026,873 -0.51(-2.64%)
Jul 17, 2017 18.95 19.35 18.94 19.24 1,182,720 +0.22(+1.18%)
Jul 14, 2017 18.68 19.08 18.64 19.02 1,404,067 +0.34(+1.80%)
Jul 13, 2017 18.84 18.93 18.37 18.68 1,825,389 -0.15(-0.82%)
Jul 12, 2017 19.43 19.56 18.81 18.84 1,735,293 -0.36(-1.88%)
Jul 11, 2017 19.23 19.63 19.02 19.20 1,605,922 -0.11(-0.58%)
Jul 10, 2017 19.04 19.43 18.98 19.31 1,695,754 +0.21(+1.08%)
Jul 07, 2017 18.37 19.14 18.12 19.11 2,540,168 +0.68(+3.69%)
Jul 06, 2017 19.16 19.30 18.37 18.43 2,391,319 -0.75(-3.91%)
Jul 05, 2017 19.46 19.72 18.96 19.17 2,007,129 -0.44(-2.24%)
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.