PBF Energy Inc (NY: PBF )

10.46 USD +0.40 (+3.98%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 30.54 30.76 29.25 29.31 2,063,679 -1.16(-3.81%)
Feb 27, 2018 31.10 31.92 30.47 30.47 2,959,109 -0.94(-2.99%)
Feb 26, 2018 30.63 31.53 30.44 31.41 3,391,461 +0.83(+2.71%)
Feb 23, 2018 30.25 30.61 30.11 30.58 2,202,923 +0.62(+2.07%)
Feb 22, 2018 29.51 30.29 29.39 29.96 1,646,644 +0.55(+1.87%)
Feb 21, 2018 29.34 30.54 29.09 29.41 2,355,032 -0.02(-0.07%)
Feb 20, 2018 30.44 30.74 29.27 29.43 2,553,817 -1.24(-4.04%)
Feb 16, 2018 30.67 30.67 30.67 0 +0.48(+1.59%)
Feb 15, 2018 30.43 31.11 29.44 30.19 2,762,802 -0.01(-0.03%)
Feb 14, 2018 29.59 30.37 29.33 30.20 1,713,989 +0.38(+1.27%)
Feb 13, 2018 29.16 29.88 29.16 29.82 1,403,150 +0.16(+0.54%)
Feb 12, 2018 29.60 29.95 29.36 29.66 1,562,726 +0.45(+1.54%)
Feb 09, 2018 29.24 29.55 28.25 29.21 2,150,506 +0.21(+0.72%)
Feb 08, 2018 30.14 30.22 28.92 29.00 1,885,454 -1.22(-4.04%)
Feb 07, 2018 31.06 31.32 30.14 30.22 2,738,939 -0.80(-2.58%)
Feb 06, 2018 29.31 31.31 29.02 31.02 3,283,243 +0.84(+2.78%)
Feb 05, 2018 30.42 31.26 29.68 30.18 1,841,117 -0.72(-2.33%)
Feb 02, 2018 31.83 32.03 30.84 30.90 1,708,086 -1.36(-4.22%)
Feb 01, 2018 32.30 32.52 31.52 32.26 2,170,101 -0.07(-0.22%)
Jan 31, 2018 32.29 32.46 31.85 32.33 2,382,978 +0.30(+0.94%)
Jan 30, 2018 32.43 32.43 32.08 32.03 2,180,628 -0.37(-1.14%)
Jan 29, 2018 32.89 33.06 32.36 32.40 1,998,704 -0.76(-2.29%)
Jan 26, 2018 33.21 33.46 32.91 33.16 969,886 +0.09(+0.27%)
Jan 25, 2018 33.16 33.44 32.97 33.07 1,734,811 +0.12(+0.36%)
Jan 24, 2018 34.44 34.63 32.59 32.95 2,227,347 -1.26(-3.68%)
Jan 23, 2018 34.05 34.39 33.58 34.21 2,055,842 +0.11(+0.32%)
Jan 22, 2018 33.67 34.29 33.49 34.10 1,932,146 +0.50(+1.49%)
Jan 19, 2018 33.70 33.87 33.26 33.60 1,660,352 -0.31(-0.91%)
Jan 18, 2018 34.61 34.69 33.47 33.91 2,113,489 -0.82(-2.36%)
Jan 17, 2018 34.59 35.05 34.45 34.73 2,633,168 +0.20(+0.58%)
Jan 16, 2018 34.94 35.29 34.53 34.53 3,056,046 -0.59(-1.68%)
Jan 12, 2018 35.12 35.12 35.12 0 +0.21(+0.60%)
Jan 11, 2018 34.30 35.12 34.12 34.91 3,213,223 -0.13(-0.37%)
Jan 10, 2018 35.04 2,442,865 -0.06(-0.17%)
Jan 09, 2018 36.04 36.52 34.99 35.10 2,761,638 -0.91(-2.53%)
Jan 08, 2018 36.05 36.15 35.58 36.01 1,823,177 -0.15(-0.41%)
Jan 05, 2018 36.39 36.56 36.08 36.16 1,914,563 -0.07(-0.19%)
Jan 04, 2018 36.36 36.40 35.81 36.23 2,125,563 -0.13(-0.36%)
Jan 03, 2018 36.51 37.01 36.27 36.36 1,676,043 +0.09(+0.25%)
Jan 02, 2018 35.65 36.34 35.54 36.27 1,565,955 +0.82(+2.31%)
Dec 29, 2017 35.45 35.45 35.45 0 +0.08(+0.23%)
Dec 28, 2017 35.66 35.74 35.13 35.37 647,942 -0.22(-0.62%)
Dec 27, 2017 35.30 35.73 35.05 35.59 930,824 +0.32(+0.91%)
Dec 26, 2017 34.90 35.35 34.82 35.27 539,730 +0.29(+0.83%)
Dec 22, 2017 34.59 35.27 34.51 34.98 1,183,903 +0.17(+0.49%)
Dec 21, 2017 34.23 34.90 34.12 34.81 2,062,857 +0.73(+2.14%)
Dec 20, 2017 33.08 34.18 32.97 34.08 2,686,234 +1.28(+3.90%)
Dec 19, 2017 32.96 33.30 32.73 32.80 1,452,098 -0.57(-1.71%)
Dec 18, 2017 33.27 33.49 32.83 33.37 1,921,619 +0.29(+0.88%)
Dec 15, 2017 32.91 33.53 32.85 33.08 4,167,807 +0.23(+0.70%)
Dec 14, 2017 33.85 34.22 32.83 32.85 2,190,957 -0.98(-2.90%)
Dec 13, 2017 32.63 33.94 32.51 33.83 2,430,367 +1.20(+3.68%)
Dec 12, 2017 32.20 32.70 32.09 32.63 1,811,312 -0.31(-0.94%)
Dec 11, 2017 33.10 33.30 32.56 32.94 1,151,086 -0.46(-1.38%)
Dec 08, 2017 33.13 33.51 32.75 33.40 1,771,032 +0.60(+1.83%)
Dec 07, 2017 32.23 32.92 32.10 32.80 1,739,240 +0.62(+1.93%)
Dec 06, 2017 32.75 33.04 32.13 32.18 1,557,640 -0.69(-2.10%)
Dec 05, 2017 32.91 33.42 32.73 32.87 2,024,231 +0.28(+0.86%)
Dec 04, 2017 32.00 33.06 31.96 32.59 2,524,999 +0.73(+2.29%)
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.