PBF Energy Inc (NY: PBF )

33.22 +0.15 (+0.45%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 27.17 27.37 26.02 26.08 2,319,478 -1.03(-3.81%)
Feb 27, 2018 27.67 28.40 27.11 27.11 3,325,899 -0.57(-2.06%)
Feb 26, 2018 26.99 27.78 26.82 27.68 3,848,601 +0.73(+2.71%)
Feb 23, 2018 26.66 26.97 26.53 26.95 2,499,858 +0.55(+2.07%)
Feb 22, 2018 26.00 26.69 25.90 26.40 1,868,597 +0.48(+1.87%)
Feb 21, 2018 25.86 26.91 25.63 25.92 2,672,470 -0.02(-0.07%)
Feb 20, 2018 26.82 27.09 25.79 25.93 2,898,049 -1.09(-4.04%)
Feb 16, 2018 27.03 27.03 27.03 0 +0.42(+1.59%)
Feb 15, 2018 26.82 27.41 25.94 26.60 3,135,204 -0.01(-0.03%)
Feb 14, 2018 26.08 26.76 25.85 26.61 1,945,020 +0.33(+1.27%)
Feb 13, 2018 25.70 26.33 25.70 26.28 1,592,282 +0.14(+0.54%)
Feb 12, 2018 26.08 26.39 25.87 26.14 1,773,368 +0.40(+1.54%)
Feb 09, 2018 25.77 26.04 24.89 25.74 2,440,376 +0.19(+0.72%)
Feb 08, 2018 26.56 26.63 25.48 25.56 2,139,597 -1.08(-4.04%)
Feb 07, 2018 27.37 27.60 26.56 26.63 3,108,124 -0.70(-2.58%)
Feb 06, 2018 25.83 27.59 25.57 27.34 3,725,796 +0.74(+2.78%)
Feb 05, 2018 26.81 27.55 26.15 26.60 2,089,283 -0.63(-2.33%)
Feb 02, 2018 28.05 28.23 27.18 27.23 1,938,321 -1.20(-4.22%)
Feb 01, 2018 28.46 28.66 27.78 28.43 2,462,612 -0.06(-0.22%)
Jan 31, 2018 28.45 28.60 28.07 28.49 2,704,183 +0.26(+0.94%)
Jan 30, 2018 28.58 28.58 28.27 28.23 2,474,558 -0.33(-1.14%)
Jan 29, 2018 28.98 29.14 28.52 28.55 2,268,112 -0.67(-2.29%)
Jan 26, 2018 29.27 29.49 29.00 29.22 1,100,618 +0.08(+0.27%)
Jan 25, 2018 29.22 29.47 29.05 29.14 1,968,648 +0.11(+0.36%)
Jan 24, 2018 30.35 30.52 28.72 29.04 2,527,574 -1.11(-3.68%)
Jan 23, 2018 30.01 30.31 29.59 30.15 2,332,952 +0.10(+0.32%)
Jan 22, 2018 29.67 30.22 29.51 30.05 2,192,582 +0.44(+1.49%)
Jan 19, 2018 29.70 29.85 29.31 29.61 1,884,153 -0.27(-0.91%)
Jan 18, 2018 30.50 30.57 29.49 29.88 2,398,369 -0.72(-2.36%)
Jan 17, 2018 30.48 30.89 30.36 30.60 2,988,096 +0.18(+0.58%)
Jan 16, 2018 30.79 31.10 30.43 30.43 3,467,975 -0.52(-1.68%)
Jan 12, 2018 30.95 30.95 30.95 0 +0.18(+0.60%)
Jan 11, 2018 30.23 30.95 30.07 30.76 3,646,338 -0.11(-0.37%)
Jan 10, 2018 30.88 2,772,142 -0.05(-0.17%)
Jan 09, 2018 31.76 32.18 30.83 30.93 3,133,883 -0.80(-2.53%)
Jan 08, 2018 31.77 31.86 31.35 31.73 2,068,925 -0.13(-0.41%)
Jan 05, 2018 32.07 32.22 31.79 31.86 2,172,629 -0.06(-0.19%)
Jan 04, 2018 32.04 32.08 31.56 31.93 2,412,070 -0.11(-0.36%)
Jan 03, 2018 32.17 32.61 31.96 32.04 1,901,959 +0.08(+0.25%)
Jan 02, 2018 31.42 32.02 31.32 31.96 1,777,032 +0.72(+2.31%)
Dec 29, 2017 31.24 31.24 31.24 0 +0.07(+0.23%)
Dec 28, 2017 31.42 31.49 30.96 31.17 735,279 -0.19(-0.62%)
Dec 27, 2017 31.11 31.49 30.89 31.36 1,056,291 +0.28(+0.91%)
Dec 26, 2017 30.75 31.15 30.68 31.08 612,481 +0.26(+0.83%)
Dec 22, 2017 30.48 31.08 30.41 30.82 1,343,483 +0.15(+0.49%)
Dec 21, 2017 30.16 30.76 30.07 30.68 2,340,912 +0.64(+2.14%)
Dec 20, 2017 29.15 30.12 29.06 30.03 3,048,315 +1.13(+3.90%)
Dec 19, 2017 29.05 29.35 28.84 28.90 1,647,828 -0.50(-1.71%)
Dec 18, 2017 29.32 29.51 28.93 29.41 2,180,637 +0.26(+0.88%)
Dec 15, 2017 29.00 29.55 28.95 29.15 4,729,592 +0.20(+0.70%)
Dec 14, 2017 29.83 30.16 28.93 28.95 2,486,279 -0.86(-2.90%)
Dec 13, 2017 28.75 29.91 28.65 29.81 2,757,959 +1.06(+3.68%)
Dec 12, 2017 28.38 28.82 28.28 28.75 2,055,461 -0.27(-0.94%)
Dec 11, 2017 29.17 29.34 28.69 29.03 1,306,242 -0.41(-1.38%)
Dec 08, 2017 29.19 29.53 28.86 29.43 2,009,752 +0.53(+1.83%)
Dec 07, 2017 28.40 29.01 28.29 28.90 1,973,674 +0.55(+1.93%)
Dec 06, 2017 28.86 29.12 28.31 28.36 1,767,596 -0.61(-2.10%)
Dec 05, 2017 29.00 29.45 28.84 28.97 2,297,080 +0.25(+0.86%)
Dec 04, 2017 28.20 29.13 28.16 28.72 2,865,347 +0.64(+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.