PBF Energy Inc (NY: PBF )

33.22 +0.15 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 32.79 33.66 32.44 33.29 1,740,714 +1.05(+3.27%)
Jan 30, 2019 31.47 32.30 31.06 32.24 1,305,945 +1.07(+3.44%)
Jan 29, 2019 31.07 31.49 30.68 31.16 1,224,200 +0.16(+0.53%)
Jan 28, 2019 31.46 31.65 30.91 31.00 1,500,623 -0.85(-2.68%)
Jan 25, 2019 30.94 32.04 30.89 31.85 1,516,717 +0.47(+1.51%)
Jan 24, 2019 31.92 32.19 31.27 31.38 2,075,204 -0.73(-2.27%)
Jan 23, 2019 32.82 33.13 31.97 32.11 1,558,553 -0.63(-1.92%)
Jan 22, 2019 32.79 32.98 32.41 32.74 1,513,868 -0.31(-0.94%)
Jan 18, 2019 33.16 33.36 32.46 33.04 1,138,308 +0.24(+0.72%)
Jan 17, 2019 31.84 33.10 31.83 32.81 1,882,206 +0.72(+2.24%)
Jan 16, 2019 31.42 32.24 31.28 32.09 1,300,123 +0.49(+1.55%)
Jan 15, 2019 32.04 32.19 31.31 31.60 1,202,785 -0.28(-0.88%)
Jan 14, 2019 31.23 32.09 31.00 31.88 1,427,669 +0.51(+1.62%)
Jan 11, 2019 31.00 31.92 30.75 31.37 1,506,047 +0.27(+0.88%)
Jan 10, 2019 31.23 31.48 30.70 31.10 1,775,846 -0.13(-0.41%)
Jan 09, 2019 31.26 31.45 30.54 31.23 2,464,502 +0.78(+2.57%)
Jan 08, 2019 31.33 31.52 30.01 30.44 1,722,893 -0.65(-2.08%)
Jan 07, 2019 30.81 31.32 30.15 31.09 1,594,580 +0.26(+0.86%)
Jan 04, 2019 30.16 30.88 29.93 30.83 1,233,020 +1.28(+4.34%)
Jan 03, 2019 30.44 30.49 29.12 29.54 1,273,543 -0.97(-3.19%)
Jan 02, 2019 29.26 30.67 28.97 30.52 2,093,075 +0.82(+2.75%)
Dec 31, 2018 29.14 29.84 28.89 29.70 1,690,522 +0.74(+2.54%)
Dec 28, 2018 29.41 30.09 28.91 28.96 2,156,383 -0.40(-1.36%)
Dec 27, 2018 28.74 29.55 28.43 29.36 2,597,566 +0.03(+0.09%)
Dec 26, 2018 27.16 29.34 27.16 29.34 1,363,008 +2.33(+8.62%)
Dec 24, 2018 27.99 28.14 26.98 27.01 1,043,155 -1.24(-4.38%)
Dec 21, 2018 28.15 28.84 28.00 28.24 3,179,849 -0.44(-1.52%)
Dec 20, 2018 29.31 30.05 28.54 28.68 3,776,471 -0.85(-2.89%)
Dec 19, 2018 29.36 30.25 29.09 29.54 3,515,750 +0.33(+1.12%)
Dec 18, 2018 28.92 29.76 28.84 29.21 3,971,931 +0.30(+1.04%)
Dec 17, 2018 29.08 29.22 28.24 28.91 2,504,150 -0.35(-1.21%)
Dec 14, 2018 29.26 30.15 29.18 29.26 2,267,156 -0.28(-0.95%)
Dec 13, 2018 30.09 30.32 29.19 29.54 2,496,366 -0.71(-2.34%)
Dec 12, 2018 30.17 30.80 29.81 30.25 2,308,781 +0.60(+2.02%)
Dec 11, 2018 29.85 30.34 29.40 29.65 2,891,349 +0.05(+0.15%)
Dec 10, 2018 30.24 30.63 28.93 29.61 3,124,537 -1.07(-3.50%)
Dec 07, 2018 32.34 32.91 30.52 30.68 2,119,092 -1.35(-4.20%)
Dec 06, 2018 31.62 32.04 30.54 32.03 2,281,870 +0.05(+0.14%)
Dec 04, 2018 33.26 33.53 31.83 31.98 3,139,368 -1.10(-3.33%)
Dec 03, 2018 35.85 36.05 32.68 33.08 2,459,233 -2.08(-5.92%)
Nov 30, 2018 34.84 35.26 34.38 35.16 2,050,780 -0.07(-0.21%)
Nov 29, 2018 35.14 35.77 35.06 35.24 1,449,727 -0.12(-0.33%)
Nov 28, 2018 34.39 35.36 33.45 35.35 1,560,049 +0.85(+2.48%)
Nov 27, 2018 34.76 35.01 34.09 34.50 1,879,693 -0.33(-0.94%)
Nov 26, 2018 33.70 34.97 33.70 34.83 1,142,317 +1.65(+4.96%)
Nov 23, 2018 33.44 34.01 33.17 33.18 414,380 -1.20(-3.49%)
Nov 21, 2018 34.38 34.38 34.38 0 +0.39(+1.15%)
Nov 20, 2018 34.34 34.44 33.06 33.99 1,715,323 -1.26(-3.58%)
Nov 19, 2018 35.97 36.43 34.90 35.25 1,191,139 -0.84(-2.32%)
Nov 16, 2018 36.02 36.62 35.69 36.09 1,205,629 -0.03(-0.08%)
Nov 15, 2018 34.74 36.17 34.55 36.12 1,502,139 +1.26(+3.63%)
Nov 14, 2018 35.27 35.84 34.49 34.85 1,911,637 +0.35(+1.00%)
Nov 13, 2018 35.06 35.45 34.23 34.51 1,572,075 -0.74(-2.10%)
Nov 12, 2018 36.57 36.90 35.20 35.25 1,198,038 -1.24(-3.39%)
Nov 09, 2018 36.47 36.94 35.59 36.48 1,611,636 -0.61(-1.65%)
Nov 08, 2018 38.95 39.09 36.86 37.10 1,763,034 -2.07(-5.30%)
Nov 07, 2018 38.45 39.37 37.59 39.17 1,400,555 +1.35(+3.58%)
Nov 06, 2018 38.57 38.68 37.57 37.82 1,473,641 -0.75(-1.94%)
Nov 05, 2018 39.89 39.89 38.06 38.57 1,252,987 -0.70(-1.79%)
Nov 02, 2018 39.19 40.26 38.94 39.27 2,432,866 +0.33(+0.86%)
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.