PBF Energy Inc (NY: PBF )

33.53 +0.31 (+0.93%)
Streaming Delayed Price Updated: 11:03 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 21.09 21.22 20.36 20.66 4,656,083 -0.12(-0.59%)
Aug 30, 2017 20.10 20.91 19.90 20.79 6,754,938 +0.87(+4.38%)
Aug 29, 2017 19.73 20.10 19.56 19.91 3,144,839 +0.10(+0.48%)
Aug 28, 2017 18.81 20.02 18.63 19.82 5,558,218 +1.52(+8.30%)
Aug 25, 2017 17.82 18.77 17.82 18.30 4,578,202 +0.58(+3.30%)
Aug 24, 2017 17.46 17.72 17.44 17.71 3,094,152 +0.31(+1.75%)
Aug 23, 2017 17.45 17.48 16.98 17.41 3,353,595 -0.15(-0.84%)
Aug 22, 2017 17.58 17.58 17.34 17.56 2,496,106 +0.06(+0.35%)
Aug 21, 2017 17.65 17.81 17.49 17.50 2,012,345 -0.27(-1.52%)
Aug 18, 2017 17.54 17.88 17.27 17.77 2,224,834 +0.24(+1.34%)
Aug 17, 2017 18.19 18.29 17.46 17.53 3,187,422 -0.84(-4.56%)
Aug 16, 2017 18.74 18.81 18.31 18.37 2,374,585 -0.35(-1.86%)
Aug 15, 2017 18.53 18.81 18.38 18.72 1,219,451 +0.11(+0.61%)
Aug 14, 2017 18.59 18.75 18.41 18.61 1,321,858 +0.14(+0.76%)
Aug 11, 2017 18.28 18.58 18.25 18.47 2,091,219 -0.03(-0.19%)
Aug 10, 2017 18.89 18.97 18.50 18.50 2,762,202 -0.46(-2.45%)
Aug 09, 2017 19.46 19.55 18.96 18.96 2,258,359 -0.54(-2.78%)
Aug 08, 2017 19.92 19.97 19.46 19.51 2,116,348 -0.47(-2.37%)
Aug 07, 2017 20.09 20.27 19.92 19.98 2,518,225 -0.15(-0.77%)
Aug 04, 2017 19.85 20.43 19.81 20.14 3,884,519 +0.31(+1.56%)
Aug 03, 2017 19.51 20.10 19.23 19.83 5,412,464 -0.25(-1.24%)
Aug 02, 2017 19.90 20.41 19.41 20.07 4,473,396 +0.03(+0.13%)
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.