PBF Energy Inc (NY: PBF )

57.57 +1.49 (+2.66%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 45.80 46.68 44.82 45.37 1,598,617 -0.63(-1.36%)
Sep 27, 2018 46.33 46.67 45.42 45.99 1,256,709 -0.05(-0.12%)
Sep 26, 2018 45.50 46.61 44.69 46.05 1,974,880 +0.26(+0.58%)
Sep 25, 2018 44.65 46.50 44.57 45.78 2,238,411 +1.45(+3.26%)
Sep 24, 2018 43.93 45.08 43.70 44.34 1,700,824 +0.86(+1.99%)
Sep 21, 2018 43.28 43.91 42.89 43.48 2,443,196 +0.41(+0.95%)
Sep 20, 2018 43.34 43.62 41.63 43.07 3,228,886 +0.03(+0.06%)
Sep 19, 2018 46.05 46.18 42.65 43.04 3,209,011 -3.28(-7.08%)
Sep 18, 2018 47.22 47.98 46.24 46.32 1,991,577 -1.04(-2.19%)
Sep 17, 2018 47.61 47.92 46.93 47.36 1,142,319 -0.25(-0.53%)
Sep 14, 2018 48.67 48.74 46.86 47.61 2,064,857 -0.86(-1.78%)
Sep 13, 2018 48.08 48.68 47.63 48.48 1,028,898 +0.16(+0.34%)
Sep 12, 2018 48.06 48.61 47.41 48.31 2,360,757 +0.70(+1.47%)
Sep 11, 2018 46.34 47.74 46.13 47.61 1,882,704 +1.39(+3.01%)
Sep 10, 2018 46.04 46.51 45.98 46.22 1,920,326 +0.15(+0.34%)
Sep 07, 2018 46.58 46.70 45.74 46.07 1,465,829 -0.24(-0.51%)
Sep 06, 2018 47.34 47.83 46.03 46.30 1,731,253 -1.17(-2.47%)
Sep 05, 2018 48.25 48.25 46.12 47.48 1,717,900 -1.10(-2.26%)
Sep 04, 2018 47.35 48.83 47.35 48.58 1,941,391 +1.38(+2.93%)
Aug 31, 2018 47.19 47.19 47.19 0 -0.15(-0.33%)
Aug 30, 2018 47.13 47.46 46.63 47.35 1,709,138 +0.31(+0.66%)
Aug 29, 2018 46.07 47.09 45.73 47.04 2,420,811 +1.31(+2.86%)
Aug 28, 2018 45.38 46.19 45.38 45.73 1,508,876 +0.28(+0.62%)
Aug 27, 2018 45.55 46.27 45.24 45.45 1,228,471 +0.18(+0.40%)
Aug 24, 2018 44.54 45.70 44.51 45.27 1,490,913 +0.85(+1.92%)
Aug 23, 2018 42.99 44.53 42.68 44.41 1,834,431 +1.21(+2.80%)
Aug 22, 2018 43.13 43.86 43.09 43.20 1,668,818 +0.33(+0.76%)
Aug 21, 2018 42.72 43.33 42.50 42.88 2,230,580 +0.55(+1.31%)
Aug 20, 2018 41.59 42.66 41.46 42.32 1,566,776 +0.86(+2.08%)
Aug 17, 2018 41.79 42.10 41.14 41.46 1,984,547 -0.12(-0.28%)
Aug 16, 2018 41.97 42.35 41.48 41.58 1,134,260 -0.26(-0.63%)
Aug 15, 2018 42.85 42.99 41.23 41.84 2,240,382 -1.23(-2.85%)
Aug 14, 2018 43.35 43.61 42.98 43.07 2,330,740 +0.29(+0.68%)
Aug 13, 2018 44.04 44.70 42.70 42.78 2,949,527 -0.99(-2.27%)
Aug 10, 2018 42.92 43.91 42.87 43.77 8,212,105 -1.57(-3.47%)
Aug 09, 2018 45.72 45.96 45.22 45.34 1,833,057 -0.33(-0.71%)
Aug 08, 2018 45.53 45.98 45.27 45.67 2,999,030 -0.24(-0.53%)
Aug 07, 2018 44.36 46.44 44.36 45.91 2,736,230 +1.76(+3.99%)
Aug 06, 2018 44.01 44.36 43.61 44.15 1,733,936 +0.25(+0.58%)
Aug 03, 2018 42.32 44.06 42.08 43.90 2,508,814 +1.35(+3.18%)
Aug 02, 2018 42.45 43.63 41.06 42.54 3,411,728 +1.04(+2.50%)
Aug 01, 2018 42.11 42.29 41.08 41.50 2,336,287 -0.68(-1.61%)
Jul 31, 2018 42.23 42.60 41.91 42.18 2,283,509 +0.15(+0.37%)
Jul 30, 2018 41.65 42.12 41.30 42.03 1,638,151 +0.74(+1.79%)
Jul 27, 2018 41.92 42.27 41.02 41.29 1,523,335 -0.57(-1.36%)
Jul 26, 2018 39.32 42.06 39.32 41.85 2,223,050 +2.48(+6.31%)
Jul 25, 2018 39.05 39.49 38.75 39.37 1,258,563 +0.32(+0.81%)
Jul 24, 2018 38.77 39.52 38.65 39.05 1,840,620 +0.56(+1.45%)
Jul 23, 2018 38.98 39.01 38.31 38.49 1,304,984 -0.22(-0.56%)
Jul 20, 2018 38.74 39.02 38.45 38.71 1,056,232 +0.01(+0.02%)
Jul 19, 2018 38.65 38.90 38.24 38.70 832,750 -0.04(-0.09%)
Jul 18, 2018 37.94 38.82 37.47 38.74 1,328,546 +0.69(+1.80%)
Jul 17, 2018 38.28 38.59 37.94 38.05 1,969,095 -0.12(-0.31%)
Jul 16, 2018 38.12 38.69 37.96 38.17 1,542,617 -0.15(-0.40%)
Jul 13, 2018 38.29 38.73 37.92 38.32 1,045,721 +0.25(+0.66%)
Jul 12, 2018 38.04 38.29 37.18 38.07 1,573,498 +0.05(+0.12%)
Jul 11, 2018 38.31 39.49 37.87 38.03 1,916,188 -1.26(-3.20%)
Jul 10, 2018 39.53 40.45 39.09 39.28 1,787,542 -0.23(-0.57%)
Jul 09, 2018 38.80 40.17 38.61 39.51 2,745,244 +1.17(+3.04%)
Jul 06, 2018 37.48 38.59 37.44 38.34 1,988,793 +0.52(+1.39%)
Jul 05, 2018 38.46 39.01 37.38 37.82 2,312,987 +0.05(+0.12%)
Jul 03, 2018 37.77 37.77 37.77 0 +0.11(+0.29%)
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.