PBF Energy Inc (NY: PBF )

10.24 USD +0.42 (+4.28%)
Official Closing Price Updated: 4:10 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 40.39 43.21 40.00 41.85 4,132,740 +1.20(+2.95%)
Oct 30, 2018 39.11 40.74 38.49 40.65 2,647,319 +1.58(+4.04%)
Oct 29, 2018 39.84 40.83 38.53 39.07 1,773,726 -0.51(-1.29%)
Oct 26, 2018 40.54 40.72 39.05 39.58 2,631,800 -1.61(-3.91%)
Oct 25, 2018 41.76 42.38 40.72 41.19 1,755,302 +0.25(+0.61%)
Oct 24, 2018 43.03 43.12 40.88 40.94 2,875,478 -2.18(-5.06%)
Oct 23, 2018 42.79 43.55 41.54 43.12 1,782,940 -0.78(-1.78%)
Oct 22, 2018 43.37 44.17 42.64 43.90 1,049,187 +0.68(+1.57%)
Oct 19, 2018 45.80 46.00 42.74 43.22 3,810,600 -4.77(-9.94%)
Oct 18, 2018 48.58 49.30 47.90 47.99 3,248,439 -1.04(-2.12%)
Oct 17, 2018 49.62 49.90 48.90 49.03 1,010,444 -0.60(-1.21%)
Oct 16, 2018 49.00 50.25 48.83 49.63 1,421,762 +0.89(+1.83%)
Oct 15, 2018 50.71 50.75 48.62 48.74 1,678,889 -1.99(-3.92%)
Oct 12, 2018 51.01 51.47 49.68 50.73 1,191,200 +0.80(+1.60%)
Oct 11, 2018 50.40 51.17 49.29 49.93 1,986,977 -0.90(-1.77%)
Oct 10, 2018 52.09 52.28 50.51 50.83 1,828,245 -1.15(-2.21%)
Oct 09, 2018 52.79 53.58 51.58 51.98 1,977,829 -0.81(-1.53%)
Oct 08, 2018 52.61 53.91 51.23 52.79 2,505,936 +0.03(+0.06%)
Oct 05, 2018 53.00 53.21 52.04 52.76 1,272,500 -0.03(-0.06%)
Oct 04, 2018 53.26 53.57 51.94 52.79 1,334,896 -0.66(-1.23%)
Oct 03, 2018 51.39 53.51 51.38 53.45 1,892,867 +2.58(+5.07%)
Oct 02, 2018 50.56 51.20 49.44 50.87 1,383,123 +0.34(+0.67%)
Oct 01, 2018 50.35 51.25 50.16 50.53 877,605 +0.62(+1.24%)
Sep 28, 2018 50.39 51.36 49.31 49.91 1,453,100 -0.69(-1.36%)
Sep 27, 2018 50.97 51.35 49.97 50.60 1,142,315 -0.06(-0.12%)
Sep 26, 2018 50.06 51.28 49.16 50.66 1,795,113 +0.29(+0.58%)
Sep 25, 2018 49.12 51.16 49.03 50.37 2,034,656 +1.59(+3.26%)
Sep 24, 2018 48.33 49.59 48.08 48.78 1,546,004 +0.95(+1.99%)
Sep 21, 2018 47.61 48.31 47.19 47.83 2,220,800 +0.45(+0.95%)
Sep 20, 2018 47.68 47.99 45.80 47.38 2,934,971 +0.03(+0.06%)
Sep 19, 2018 50.66 50.81 46.92 47.35 2,916,905 -3.61(-7.08%)
Sep 18, 2018 51.95 52.78 50.87 50.96 1,810,290 -1.14(-2.19%)
Sep 17, 2018 52.38 52.72 51.63 52.10 1,038,338 -0.28(-0.53%)
Sep 14, 2018 53.54 53.62 51.55 52.38 1,876,900 -0.95(-1.78%)
Sep 13, 2018 52.89 53.55 52.40 53.33 935,241 +0.18(+0.34%)
Sep 12, 2018 52.87 53.48 52.16 53.15 2,145,865 +0.77(+1.47%)
Sep 11, 2018 50.98 52.52 50.75 52.38 1,711,328 +1.53(+3.01%)
Sep 10, 2018 50.65 51.17 50.58 50.85 1,745,525 +0.17(+0.34%)
Sep 07, 2018 51.24 51.38 50.32 50.68 1,332,400 -0.26(-0.51%)
Sep 06, 2018 52.08 52.62 50.64 50.94 1,573,663 -1.29(-2.47%)
Sep 05, 2018 53.08 53.08 50.74 52.23 1,561,525 -1.21(-2.26%)
Sep 04, 2018 52.09 53.72 52.09 53.44 1,764,673 +1.52(+2.93%)
Aug 31, 2018 51.92 51.92 51.92 0 -0.17(-0.33%)
Aug 30, 2018 51.85 52.21 51.30 52.09 1,553,561 +0.34(+0.66%)
Aug 29, 2018 50.68 51.81 50.31 51.75 2,200,453 +1.44(+2.86%)
Aug 28, 2018 49.92 50.82 49.92 50.31 1,371,528 +0.31(+0.62%)
Aug 27, 2018 50.11 50.90 49.77 50.00 1,116,648 +0.20(+0.40%)
Aug 24, 2018 49.00 50.28 48.97 49.80 1,355,200 +0.94(+1.92%)
Aug 23, 2018 47.29 48.99 46.95 48.86 1,667,449 +1.33(+2.80%)
Aug 22, 2018 47.45 48.25 47.41 47.53 1,516,911 +0.36(+0.76%)
Aug 21, 2018 47.00 47.67 46.75 47.17 2,027,538 +0.61(+1.31%)
Aug 20, 2018 45.75 46.93 45.61 46.56 1,424,158 +0.95(+2.08%)
Aug 17, 2018 45.97 46.32 45.26 45.61 1,803,900 -0.13(-0.28%)
Aug 16, 2018 46.17 46.59 45.63 45.74 1,031,012 -0.29(-0.63%)
Aug 15, 2018 47.14 47.29 45.35 46.03 2,036,447 -1.35(-2.85%)
Aug 14, 2018 47.69 47.98 47.28 47.38 2,118,580 +0.02(+0.04%)
Aug 13, 2018 48.76 49.49 47.27 47.36 2,664,059 -1.10(-2.27%)
Aug 10, 2018 47.52 48.62 47.46 48.46 7,417,300 -1.74(-3.47%)
Aug 09, 2018 50.62 50.89 50.07 50.20 1,655,646 -0.36(-0.71%)
Aug 08, 2018 50.41 50.91 50.12 50.56 2,708,770 -0.27(-0.53%)
Aug 07, 2018 49.11 51.42 49.11 50.83 2,471,405 +1.95(+3.99%)
Aug 06, 2018 48.73 49.11 48.28 48.88 1,566,118 +0.28(+0.58%)
Aug 03, 2018 46.85 48.78 46.59 48.60 2,266,000 +1.50(+3.18%)
Aug 02, 2018 47.00 48.31 45.46 47.10 3,081,526 +1.15(+2.50%)
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.