PBF Energy Inc (NY: PBF )

57.55 +1.47 (+2.62%)
Streaming Delayed Price Updated: 3:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 29.46 29.98 28.76 28.79 1,547,807 -0.30(-1.02%)
Mar 28, 2019 29.93 30.22 28.97 29.09 1,776,223 -1.05(-3.50%)
Mar 27, 2019 30.05 30.57 29.95 30.14 1,405,114 +0.18(+0.62%)
Mar 26, 2019 29.48 30.14 29.40 29.95 1,279,414 +0.46(+1.57%)
Mar 25, 2019 29.03 29.58 28.62 29.49 1,681,801 +0.32(+1.11%)
Mar 22, 2019 30.48 30.51 28.70 29.17 2,045,138 -1.60(-5.20%)
Mar 21, 2019 30.26 31.20 30.26 30.77 1,875,796 +0.26(+0.85%)
Mar 20, 2019 30.47 31.08 30.04 30.51 1,515,741 -0.06(-0.21%)
Mar 19, 2019 31.02 31.26 30.38 30.57 1,945,993 -0.42(-1.34%)
Mar 18, 2019 30.25 31.17 30.25 30.99 2,216,317 +0.89(+2.95%)
Mar 15, 2019 29.82 30.72 29.69 30.10 3,423,887 +0.29(+0.96%)
Mar 14, 2019 29.10 29.97 28.71 29.82 2,545,332 +1.27(+4.44%)
Mar 13, 2019 27.71 28.68 27.70 28.55 2,583,418 +0.84(+3.04%)
Mar 12, 2019 27.99 28.31 27.39 27.71 2,980,493 -0.29(-1.02%)
Mar 11, 2019 27.05 28.12 26.89 27.99 2,077,916 +1.15(+4.27%)
Mar 08, 2019 27.46 27.65 26.50 26.85 5,337,176 -1.11(-3.97%)
Mar 07, 2019 28.28 28.66 27.94 27.96 2,177,602 -0.25(-0.88%)
Mar 06, 2019 28.21 28.64 28.02 28.21 2,068,486 +0.00(+0.00%)
Mar 05, 2019 28.81 28.81 27.73 28.21 2,771,738 -0.58(-2.02%)
Mar 04, 2019 28.90 29.12 27.95 28.79 1,728,205 -0.11(-0.38%)
Mar 01, 2019 28.89 29.17 28.71 28.90 1,156,258 +0.18(+0.61%)
Feb 28, 2019 29.55 29.58 28.72 28.73 1,724,532 -0.80(-2.69%)
Feb 27, 2019 30.29 30.29 29.48 29.52 1,657,787 -0.81(-2.68%)
Feb 26, 2019 30.71 30.74 30.29 30.33 1,726,091 -0.26(-0.84%)
Feb 25, 2019 31.34 31.34 30.55 30.59 2,279,038 -0.68(-2.17%)
Feb 22, 2019 31.32 31.65 31.04 31.27 1,701,782 +0.23(+0.74%)
Feb 21, 2019 32.73 33.16 30.95 31.04 3,086,901 -1.73(-5.28%)
Feb 20, 2019 32.11 32.88 31.40 32.77 3,376,507 +0.50(+1.56%)
Feb 19, 2019 32.01 32.64 31.87 32.27 2,312,086 +0.15(+0.46%)
Feb 15, 2019 32.07 32.35 31.43 32.12 3,117,916 +0.07(+0.23%)
Feb 14, 2019 33.13 33.28 31.22 32.05 3,228,269 -1.03(-3.10%)
Feb 13, 2019 32.42 33.44 32.40 33.07 1,724,088 +0.84(+2.62%)
Feb 12, 2019 32.68 32.95 32.13 32.23 1,471,051 -0.11(-0.34%)
Feb 11, 2019 31.60 32.63 31.47 32.34 1,117,349 +0.75(+2.38%)
Feb 08, 2019 31.69 32.03 31.10 31.59 1,515,679 -0.41(-1.29%)
Feb 07, 2019 33.24 33.61 31.81 32.00 1,215,664 -1.18(-3.56%)
Feb 06, 2019 32.89 33.37 32.74 33.18 1,186,144 +0.16(+0.50%)
Feb 05, 2019 32.54 33.24 32.51 33.02 1,102,088 +0.49(+1.49%)
Feb 04, 2019 32.57 32.90 31.92 32.53 1,683,997 +0.00(+0.00%)
Feb 01, 2019 33.61 33.61 32.36 32.53 1,525,830 -1.02(-3.03%)
Jan 31, 2019 33.05 33.93 32.70 33.55 1,727,245 +1.06(+3.27%)
Jan 30, 2019 31.72 32.55 31.31 32.49 1,295,841 +1.08(+3.44%)
Jan 29, 2019 31.31 31.74 30.92 31.41 1,214,728 +0.16(+0.53%)
Jan 28, 2019 31.71 31.90 31.15 31.24 1,489,012 -0.86(-2.68%)
Jan 25, 2019 31.18 32.29 31.13 32.10 1,504,982 +0.48(+1.51%)
Jan 24, 2019 32.17 32.44 31.52 31.63 2,059,148 -0.73(-2.27%)
Jan 23, 2019 33.07 33.39 32.22 32.36 1,546,495 -0.63(-1.92%)
Jan 22, 2019 33.05 33.24 32.66 32.99 1,502,155 -0.31(-0.94%)
Jan 18, 2019 33.42 33.62 32.72 33.30 1,129,501 +0.24(+0.72%)
Jan 17, 2019 32.08 33.36 32.08 33.06 1,867,643 +0.72(+2.24%)
Jan 16, 2019 31.66 32.50 31.52 32.34 1,290,064 +0.49(+1.55%)
Jan 15, 2019 32.29 32.44 31.55 31.85 1,193,479 -0.28(-0.88%)
Jan 14, 2019 31.47 32.34 31.24 32.13 1,416,623 +0.51(+1.62%)
Jan 11, 2019 31.24 32.17 30.99 31.62 1,494,394 +0.27(+0.88%)
Jan 10, 2019 31.47 31.73 30.94 31.34 1,762,106 -0.13(-0.41%)
Jan 09, 2019 31.51 31.70 30.78 31.47 2,445,434 +0.79(+2.57%)
Jan 08, 2019 31.57 31.76 30.24 30.68 1,709,563 -0.65(-2.08%)
Jan 07, 2019 31.05 31.56 30.39 31.33 1,582,243 +0.27(+0.86%)
Jan 04, 2019 30.40 31.12 30.16 31.07 1,223,480 +1.29(+4.34%)
Jan 03, 2019 30.67 30.73 29.34 29.78 1,263,689 -0.98(-3.19%)
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.