PBF Energy Inc (NY: PBF )

57.02 +0.94 (+1.68%)
Streaming Delayed Price Updated: 11:12 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 37.93 38.62 37.85 37.87 2,087,623 +0.32(+0.84%)
Jun 28, 2018 37.67 38.02 37.31 37.56 1,883,959 -0.14(-0.36%)
Jun 27, 2018 39.01 39.37 37.68 37.69 2,260,528 -1.17(-3.02%)
Jun 26, 2018 38.49 39.43 38.36 38.87 3,175,151 +0.42(+1.08%)
Jun 25, 2018 40.14 40.37 38.13 38.45 2,972,530 -1.71(-4.25%)
Jun 22, 2018 40.93 41.19 39.76 40.16 3,133,667 +0.20(+0.50%)
Jun 21, 2018 41.26 41.37 39.86 39.96 2,949,222 -1.55(-3.74%)
Jun 20, 2018 42.86 42.98 41.39 41.51 2,728,990 -1.23(-2.87%)
Jun 19, 2018 42.28 43.22 42.24 42.74 1,567,443 -0.08(-0.19%)
Jun 18, 2018 42.17 44.01 42.17 42.82 1,783,770 +0.65(+1.54%)
Jun 15, 2018 42.71 41.84 42.17 3,893,981 -0.54(-1.27%)
Jun 14, 2018 42.85 43.30 42.45 42.71 1,923,153 +0.19(+0.45%)
Jun 13, 2018 42.69 43.07 41.32 42.52 3,600,239 -0.12(-0.28%)
Jun 12, 2018 43.78 44.03 42.41 42.64 2,827,879 -1.07(-2.46%)
Jun 11, 2018 44.22 44.26 43.00 43.72 2,611,787 -0.54(-1.22%)
Jun 08, 2018 44.42 44.87 43.83 44.26 1,851,535 -0.26(-0.59%)
Jun 07, 2018 44.09 44.72 43.65 44.52 2,458,110 +0.65(+1.48%)
Jun 06, 2018 43.31 43.87 2,875,068 -1.68(-3.69%)
Jun 05, 2018 45.57 45.83 44.59 45.55 2,527,852 -0.13(-0.28%)
Jun 04, 2018 44.96 46.05 44.66 45.68 5,531,142 +1.72(+3.90%)
Jun 01, 2018 42.98 44.12 42.68 43.96 2,604,843 +1.35(+3.16%)
May 31, 2018 42.86 44.30 42.58 42.61 4,504,868 -0.42(-0.99%)
May 30, 2018 41.54 43.35 41.24 43.04 2,190,379 +1.97(+4.79%)
May 29, 2018 40.07 41.52 40.03 41.07 2,580,566 +0.89(+2.23%)
May 25, 2018 40.17 40.17 40.17 0 -0.99(-2.41%)
May 24, 2018 40.57 41.69 40.26 41.17 2,638,019 +0.37(+0.91%)
May 23, 2018 40.38 41.18 40.07 40.80 1,883,921 +0.17(+0.42%)
May 22, 2018 41.85 41.91 40.42 40.63 2,243,464 -0.81(-1.96%)
May 21, 2018 40.83 41.59 40.83 41.44 2,090,385 +0.79(+1.96%)
May 18, 2018 40.36 41.11 40.15 40.64 3,235,277 +0.54(+1.35%)
May 17, 2018 38.29 40.24 38.26 40.10 3,367,070 +2.09(+5.49%)
May 16, 2018 37.82 38.31 37.47 38.02 1,721,543 +0.17(+0.45%)
May 15, 2018 37.75 38.14 37.39 37.84 1,497,899 -0.11(-0.29%)
May 14, 2018 37.39 38.17 37.34 37.95 4,378,905 +0.92(+2.49%)
May 11, 2018 37.30 37.56 36.94 37.03 2,015,286 -0.04(-0.12%)
May 10, 2018 37.33 37.38 36.61 37.08 1,640,421 +0.08(+0.22%)
May 09, 2018 35.82 37.35 35.57 37.00 2,952,435 +1.44(+4.06%)
May 08, 2018 35.02 35.56 34.44 35.55 3,896,078 +0.73(+2.09%)
May 07, 2018 35.68 35.77 34.79 34.83 2,327,647 -0.48(-1.35%)
May 04, 2018 34.97 35.61 34.39 35.30 2,094,383 +0.40(+1.16%)
May 03, 2018 34.36 35.42 33.65 34.90 3,666,741 +0.14(+0.41%)
May 02, 2018 34.31 35.28 34.14 34.75 2,788,430 +0.39(+1.12%)
May 01, 2018 34.22 34.49 33.53 34.37 2,404,088 +0.00(+0.00%)
Apr 30, 2018 33.55 35.18 33.39 34.37 3,580,348 +0.99(+2.95%)
Apr 27, 2018 34.45 34.57 33.34 33.38 2,191,185 -1.14(-3.30%)
Apr 26, 2018 34.04 34.67 33.68 34.52 2,505,238 +0.70(+2.07%)
Apr 25, 2018 33.36 33.96 32.91 33.82 2,594,893 +0.10(+0.29%)
Apr 24, 2018 34.15 34.92 33.51 33.72 1,901,490 -0.28(-0.82%)
Apr 23, 2018 34.40 34.48 33.45 34.00 2,445,649 -0.24(-0.71%)
Apr 20, 2018 34.44 34.45 34.05 34.24 1,387,474 -0.15(-0.44%)
Apr 19, 2018 34.07 34.53 33.84 34.40 1,817,907 +0.26(+0.76%)
Apr 18, 2018 33.63 34.54 33.21 34.14 1,993,386 +0.51(+1.52%)
Apr 17, 2018 33.39 33.72 33.25 33.62 1,403,387 +0.31(+0.94%)
Apr 16, 2018 32.81 33.48 32.46 33.31 2,305,793 +0.70(+2.14%)
Apr 13, 2018 31.93 32.84 31.79 32.61 2,281,441 +0.94(+2.97%)
Apr 12, 2018 31.45 31.80 31.10 31.67 2,535,679 +0.23(+0.74%)
Apr 11, 2018 30.93 31.55 30.64 31.44 2,036,734 +0.25(+0.81%)
Apr 10, 2018 31.59 31.61 31.02 31.19 2,842,029 +0.30(+0.96%)
Apr 09, 2018 31.47 31.65 30.87 30.89 1,827,522 -0.43(-1.37%)
Apr 06, 2018 31.69 32.06 31.12 31.32 2,109,747 -0.45(-1.41%)
Apr 05, 2018 31.10 31.88 31.10 31.77 1,670,742 +0.76(+2.46%)
Apr 04, 2018 30.17 31.10 29.89 31.01 1,884,374 +0.38(+1.23%)
Apr 03, 2018 30.28 30.77 29.98 30.63 1,870,601 +0.50(+1.67%)
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.