PBF Energy Inc (NY: PBF )

33.22 +0.15 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 16.63 16.68 15.91 16.63 6,277,235 -0.04(-0.26%)
May 30, 2017 17.24 17.30 16.63 16.68 3,371,890 -0.67(-3.87%)
May 26, 2017 17.53 17.62 17.08 17.35 2,990,277 -0.18(-1.03%)
May 25, 2017 18.02 18.31 17.39 17.53 2,857,205 -0.54(-3.00%)
May 24, 2017 18.58 18.90 17.93 18.07 2,277,721 -0.47(-2.55%)
May 23, 2017 18.76 18.76 18.30 18.55 2,003,074 -0.18(-0.97%)
May 22, 2017 18.83 19.13 18.70 18.73 1,949,501 -0.04(-0.23%)
May 19, 2017 18.43 18.92 18.32 18.77 2,242,111 +0.46(+2.49%)
May 18, 2017 18.38 18.55 18.18 18.31 1,814,332 -0.08(-0.42%)
May 17, 2017 18.44 18.60 18.18 18.39 2,331,257 -0.05(-0.28%)
May 16, 2017 18.71 18.91 18.13 18.44 3,052,993 -0.39(-2.06%)
May 15, 2017 19.30 19.66 18.82 18.83 2,719,108 -0.27(-1.40%)
May 12, 2017 19.07 19.23 18.93 19.10 2,475,669 +0.00(+0.00%)
May 11, 2017 19.29 19.30 18.87 19.10 2,989,193 -0.10(-0.53%)
May 10, 2017 18.93 19.28 18.64 19.20 3,641,247 +0.28(+1.48%)
May 09, 2017 18.64 18.98 18.50 18.92 3,367,239 +0.27(+1.46%)
May 08, 2017 18.11 18.69 18.02 18.65 2,893,996 +0.55(+3.05%)
May 05, 2017 17.55 18.12 17.25 18.09 3,686,438 +0.59(+3.40%)
May 04, 2017 18.65 18.72 17.24 17.50 4,695,659 -1.00(-5.42%)
May 03, 2017 18.41 18.61 18.11 18.50 3,776,646 -0.01(-0.05%)
May 02, 2017 18.84 18.89 18.35 18.51 3,828,808 -0.28(-1.49%)
May 01, 2017 18.94 19.04 18.69 18.79 3,877,548 -0.17(-0.90%)
Apr 28, 2017 19.59 19.67 18.58 18.96 6,340,048 -0.66(-3.38%)
Apr 27, 2017 19.46 19.83 19.14 19.62 23,200,964 +0.15(+0.79%)
Apr 26, 2017 19.89 19.98 19.42 19.47 10,709,336 +0.31(+1.60%)
Apr 25, 2017 19.10 19.22 18.84 19.17 2,574,629 +0.22(+1.17%)
Apr 24, 2017 18.58 19.15 18.44 18.94 3,012,313 +0.62(+3.38%)
Apr 21, 2017 17.54 18.48 17.53 18.32 2,315,413 +0.82(+4.66%)
Apr 20, 2017 17.37 17.66 17.30 17.51 1,449,648 +0.20(+1.13%)
Apr 19, 2017 17.70 17.78 17.19 17.31 2,350,891 -0.24(-1.36%)
Apr 18, 2017 17.56 17.77 17.18 17.55 2,078,179 -0.14(-0.77%)
Apr 17, 2017 17.75 17.87 17.50 17.69 1,693,191 +0.09(+0.53%)
Apr 13, 2017 17.96 18.15 17.57 17.59 1,794,731 -0.23(-1.29%)
Apr 12, 2017 18.04 18.24 17.78 17.82 1,962,539 -0.16(-0.90%)
Apr 11, 2017 17.85 17.99 17.47 17.98 2,436,330 +0.08(+0.43%)
Apr 10, 2017 17.75 18.32 17.64 17.91 2,340,414 +0.23(+1.30%)
Apr 07, 2017 17.45 17.93 17.35 17.68 1,677,373 +0.28(+1.61%)
Apr 06, 2017 17.59 17.73 17.19 17.40 2,583,937 -0.17(-0.97%)
Apr 05, 2017 18.83 18.96 17.56 17.57 3,766,020 -1.06(-5.70%)
Apr 04, 2017 18.70 18.79 18.44 18.63 2,227,880 -0.05(-0.27%)
Apr 03, 2017 18.79 18.94 18.44 18.68 1,861,818 -0.15(-0.81%)
Mar 31, 2017 18.54 18.87 18.49 18.83 1,319,818 +0.30(+1.60%)
Mar 30, 2017 18.56 18.69 18.36 18.54 1,893,536 -0.10(-0.55%)
Mar 29, 2017 17.93 18.69 17.86 18.64 2,731,759 +0.71(+3.93%)
Mar 28, 2017 18.08 18.21 17.74 17.93 3,080,813 -0.10(-0.57%)
Mar 27, 2017 17.70 18.38 17.57 18.04 2,191,547 +0.38(+2.17%)
Mar 24, 2017 17.67 17.87 17.50 17.65 2,758,949 -0.12(-0.67%)
Mar 23, 2017 17.90 18.12 17.70 17.77 2,107,633 -0.16(-0.90%)
Mar 22, 2017 17.64 18.08 17.36 17.93 2,602,718 +0.23(+1.30%)
Mar 21, 2017 18.62 18.62 17.69 17.70 2,788,262 -0.74(-4.01%)
Mar 20, 2017 18.60 18.76 18.27 18.44 1,943,843 -0.16(-0.87%)
Mar 17, 2017 19.07 19.17 18.58 18.60 2,465,123 -0.38(-2.01%)
Mar 16, 2017 19.17 19.48 18.96 18.99 2,034,179 -0.20(-1.02%)
Mar 15, 2017 18.99 19.28 18.71 19.18 2,275,737 +0.40(+2.13%)
Mar 14, 2017 19.06 19.06 18.55 18.78 3,940,309 -0.43(-2.25%)
Mar 13, 2017 18.76 19.34 18.75 19.22 1,389,922 +0.46(+2.45%)
Mar 10, 2017 18.73 18.88 18.44 18.76 1,766,452 +0.20(+1.05%)
Mar 09, 2017 18.70 18.86 18.24 18.56 2,640,521 -0.32(-1.71%)
Mar 08, 2017 18.97 19.45 18.86 18.88 2,710,665 +0.06(+0.32%)
Mar 07, 2017 18.95 19.22 18.63 18.83 3,181,848 -0.14(-0.72%)
Mar 06, 2017 19.34 19.48 18.82 18.96 2,939,225 -0.41(-2.10%)
Mar 03, 2017 19.81 19.97 19.37 19.37 2,579,558 -0.31(-1.55%)
Mar 02, 2017 20.57 20.61 19.67 19.67 2,513,943 -0.93(-4.49%)
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.