PBF Energy Inc (NY: PBF )

15.10 USD -0.81 (-5.09%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 33.90 33.90 33.90 0 +0.67(+2.02%)
Mar 28, 2018 33.46 33.84 33.03 33.23 2,161,168 -0.07(-0.21%)
Mar 27, 2018 34.16 34.37 33.15 33.30 1,711,562 -0.64(-1.89%)
Mar 26, 2018 33.16 34.00 33.10 33.94 2,055,407 +1.08(+3.29%)
Mar 23, 2018 33.43 34.13 32.83 32.86 1,381,653 -0.38(-1.14%)
Mar 22, 2018 33.38 33.96 33.23 33.24 1,414,182 -0.48(-1.42%)
Mar 21, 2018 33.13 34.10 33.13 33.72 2,428,675 +0.68(+2.06%)
Mar 20, 2018 31.85 33.19 31.85 33.04 2,702,155 +1.52(+4.82%)
Mar 19, 2018 31.73 31.81 31.00 31.52 1,813,406 -0.53(-1.65%)
Mar 16, 2018 31.43 32.19 31.23 32.05 1,724,109 +0.79(+2.53%)
Mar 15, 2018 30.84 31.32 30.16 31.26 1,879,923 +0.31(+1.00%)
Mar 14, 2018 30.77 31.25 30.63 30.95 2,359,672 +0.32(+1.04%)
Mar 13, 2018 30.55 31.12 30.37 30.63 2,797,819 +0.06(+0.20%)
Mar 12, 2018 31.87 31.88 30.53 30.57 2,075,095 -1.32(-4.14%)
Mar 09, 2018 32.25 32.40 31.41 31.89 2,098,799 -0.03(-0.09%)
Mar 08, 2018 31.94 32.17 31.07 31.92 1,908,698 +0.20(+0.63%)
Mar 07, 2018 32.22 31.72 1,548,460 +0.24(+0.76%)
Mar 06, 2018 31.15 31.76 30.95 31.48 2,437,197 +0.52(+1.68%)
Mar 05, 2018 30.64 31.23 30.51 30.96 1,361,265 +0.13(+0.42%)
Mar 02, 2018 29.61 30.88 29.46 30.83 1,609,882 +0.93(+3.11%)
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.