PBF Energy Inc (NY: PBF )

33.88 +0.66 (+1.99%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 25.14 25.23 24.05 24.48 2,344,372 -1.22(-4.76%)
May 30, 2019 26.86 26.86 25.61 25.70 1,453,989 -1.30(-4.81%)
May 29, 2019 26.58 27.18 26.30 27.00 1,367,868 +0.16(+0.59%)
May 28, 2019 26.66 26.94 26.25 26.84 1,744,079 +0.25(+0.94%)
May 24, 2019 26.94 27.18 26.44 26.59 2,263,052 -0.12(-0.45%)
May 23, 2019 27.78 27.79 26.63 26.71 3,060,096 -1.66(-5.85%)
May 22, 2019 28.64 29.03 27.91 28.37 2,750,947 -0.49(-1.70%)
May 21, 2019 28.70 29.20 28.59 28.86 1,405,472 +0.29(+1.01%)
May 20, 2019 28.18 28.91 27.96 28.58 2,436,814 +0.14(+0.49%)
May 17, 2019 28.64 29.14 28.40 28.44 1,538,073 -0.64(-2.20%)
May 16, 2019 27.98 29.13 27.98 29.08 1,798,065 +1.08(+3.84%)
May 15, 2019 27.35 28.06 27.12 28.00 2,995,216 +0.77(+2.83%)
May 14, 2019 26.07 27.31 25.97 27.23 1,700,300 +1.24(+4.78%)
May 13, 2019 27.26 27.38 25.92 25.99 2,289,234 -1.84(-6.62%)
May 10, 2019 27.67 28.06 26.96 27.83 1,869,562 +0.25(+0.90%)
May 09, 2019 27.99 28.16 27.15 27.59 2,893,109 -0.61(-2.15%)
May 08, 2019 29.69 29.93 27.93 28.19 3,818,849 -1.75(-5.85%)
May 07, 2019 30.58 30.63 29.08 29.94 1,812,361 -0.97(-3.15%)
May 06, 2019 31.02 31.31 30.62 30.92 2,002,533 -0.53(-1.69%)
May 03, 2019 30.53 31.51 30.50 31.45 2,528,394 +1.15(+3.78%)
May 02, 2019 30.71 31.61 30.09 30.30 2,593,293 -0.46(-1.49%)
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.