PBF Energy Inc (NY: PBF )

57.57 +1.49 (+2.66%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 19.32 19.71 18.99 19.32 1,777,113 +0.12(+0.63%)
Jun 29, 2017 19.65 19.78 19.06 19.19 2,261,021 -0.34(-1.73%)
Jun 28, 2017 19.88 20.12 19.49 19.53 3,134,932 -0.23(-1.14%)
Jun 27, 2017 19.63 20.18 19.53 19.76 1,655,618 +0.25(+1.29%)
Jun 26, 2017 19.34 19.83 19.21 19.51 1,549,998 +0.19(+0.99%)
Jun 23, 2017 18.98 19.36 18.74 19.32 2,207,328 +0.44(+2.34%)
Jun 22, 2017 18.83 19.21 18.69 18.87 1,656,268 +0.23(+1.21%)
Jun 21, 2017 18.67 19.14 18.30 18.65 2,596,612 -0.09(-0.46%)
Jun 20, 2017 18.72 19.02 18.47 18.73 2,919,005 -0.65(-3.36%)
Jun 19, 2017 19.06 19.43 18.91 19.38 2,001,379 +0.45(+2.38%)
Jun 16, 2017 18.06 19.02 17.92 18.93 6,137,034 +1.01(+5.61%)
Jun 15, 2017 18.16 18.65 17.83 17.93 4,066,084 -0.27(-1.48%)
Jun 14, 2017 19.14 19.15 17.94 18.20 3,440,268 -1.04(-5.41%)
Jun 13, 2017 19.19 19.62 19.07 19.24 2,550,459 +0.08(+0.41%)
Jun 12, 2017 19.56 19.81 18.87 19.16 3,312,435 -0.27(-1.38%)
Jun 09, 2017 18.35 19.52 18.30 19.43 3,754,685 +1.01(+5.46%)
Jun 08, 2017 18.00 18.60 18.00 18.42 2,952,899 +0.43(+2.36%)
Jun 07, 2017 17.82 18.10 17.50 18.00 2,184,151 +0.00(+0.00%)
Jun 06, 2017 17.78 18.02 17.46 18.00 2,153,419 +0.15(+0.83%)
Jun 05, 2017 17.27 18.04 17.23 17.85 2,964,497 +0.50(+2.90%)
Jun 02, 2017 17.35 17.51 17.18 17.35 2,435,590 -0.09(-0.50%)
Jun 01, 2017 16.93 17.43 16.78 17.43 3,345,808 +0.67(+3.99%)
May 31, 2017 16.76 16.81 16.04 16.76 6,228,666 -0.04(-0.26%)
May 30, 2017 17.37 17.43 16.76 16.81 3,345,800 -0.68(-3.87%)
May 26, 2017 17.67 17.76 17.22 17.48 2,967,140 -0.18(-1.03%)
May 25, 2017 18.16 18.45 17.53 17.67 2,835,097 -0.55(-3.00%)
May 24, 2017 18.73 19.05 18.07 18.21 2,260,097 -0.48(-2.55%)
May 23, 2017 18.91 18.91 18.44 18.69 1,987,576 -0.18(-0.97%)
May 22, 2017 18.98 19.28 18.85 18.87 1,934,417 -0.04(-0.23%)
May 19, 2017 18.57 19.06 18.47 18.92 2,224,763 +0.46(+2.49%)
May 18, 2017 18.53 18.70 18.32 18.46 1,800,294 -0.08(-0.42%)
May 17, 2017 18.59 18.74 18.33 18.53 2,313,219 -0.05(-0.28%)
May 16, 2017 18.86 19.06 18.27 18.59 3,029,371 -0.39(-2.06%)
May 15, 2017 19.45 19.81 18.97 18.98 2,698,070 -0.27(-1.40%)
May 12, 2017 19.22 19.38 19.07 19.25 2,456,513 +0.00(+0.00%)
May 11, 2017 19.44 19.45 19.01 19.25 2,966,065 -0.10(-0.53%)
May 10, 2017 19.07 19.43 18.78 19.35 3,613,074 +0.28(+1.48%)
May 09, 2017 18.78 19.13 18.65 19.07 3,341,186 +0.27(+1.46%)
May 08, 2017 18.25 18.84 18.16 18.79 2,871,604 +0.56(+3.05%)
May 05, 2017 17.69 18.26 17.38 18.24 3,657,915 +0.60(+3.40%)
May 04, 2017 18.79 18.87 17.37 17.64 4,659,327 -1.01(-5.42%)
May 03, 2017 18.55 18.75 18.25 18.65 3,747,425 -0.01(-0.05%)
May 02, 2017 18.99 19.04 18.49 18.66 3,799,184 -0.28(-1.49%)
May 01, 2017 19.08 19.19 18.84 18.94 3,847,546 -0.17(-0.90%)
Apr 28, 2017 19.74 19.82 18.72 19.11 6,290,993 -0.67(-3.38%)
Apr 27, 2017 19.61 19.99 19.29 19.78 23,021,452 +0.15(+0.79%)
Apr 26, 2017 20.04 20.14 19.57 19.62 10,626,475 +0.31(+1.60%)
Apr 25, 2017 19.25 19.37 18.99 19.31 2,554,709 +0.22(+1.17%)
Apr 24, 2017 18.72 19.30 18.59 19.09 2,989,006 +0.62(+3.38%)
Apr 21, 2017 17.68 18.62 17.66 18.47 2,297,498 +0.82(+4.66%)
Apr 20, 2017 17.51 17.80 17.43 17.65 1,438,432 +0.20(+1.13%)
Apr 19, 2017 17.83 17.92 17.32 17.45 2,332,701 -0.24(-1.36%)
Apr 18, 2017 17.70 17.91 17.31 17.69 2,062,099 -0.14(-0.77%)
Apr 17, 2017 17.88 18.01 17.64 17.82 1,680,090 +0.09(+0.53%)
Apr 13, 2017 18.10 18.29 17.71 17.73 1,780,845 -0.23(-1.29%)
Apr 12, 2017 18.18 18.38 17.92 17.96 1,947,355 -0.16(-0.90%)
Apr 11, 2017 17.99 18.13 17.61 18.12 2,417,479 +0.08(+0.43%)
Apr 10, 2017 17.88 18.47 17.77 18.05 2,322,306 +0.23(+1.30%)
Apr 07, 2017 17.59 18.07 17.48 17.82 1,664,395 +0.28(+1.61%)
Apr 06, 2017 17.73 17.87 17.32 17.53 2,563,944 -0.17(-0.97%)
Apr 05, 2017 18.97 19.11 17.70 17.70 3,736,881 -1.07(-5.70%)
Apr 04, 2017 18.84 18.94 18.59 18.78 2,210,642 -0.05(-0.27%)
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.