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 (%)
Jun 30, 2017 19.17 19.55 18.84 19.17 1,790,971 +0.12(+0.63%)
Jun 29, 2017 19.50 19.63 18.92 19.05 2,278,652 -0.34(-1.73%)
Jun 28, 2017 19.73 19.97 19.34 19.38 3,159,378 -0.22(-1.14%)
Jun 27, 2017 19.48 20.03 19.38 19.61 1,668,529 +0.25(+1.29%)
Jun 26, 2017 19.19 19.67 19.06 19.36 1,562,085 +0.19(+0.99%)
Jun 23, 2017 18.83 19.21 18.60 19.17 2,224,540 +0.44(+2.34%)
Jun 22, 2017 18.68 19.06 18.55 18.73 1,669,184 +0.22(+1.21%)
Jun 21, 2017 18.53 18.99 18.16 18.50 2,616,860 -0.09(-0.46%)
Jun 20, 2017 18.57 18.87 18.33 18.59 2,941,767 -0.65(-3.36%)
Jun 19, 2017 18.91 19.28 18.76 19.23 2,016,985 +0.45(+2.38%)
Jun 16, 2017 17.92 18.87 17.78 18.79 6,184,889 +1.00(+5.61%)
Jun 15, 2017 18.02 18.50 17.69 17.79 4,097,790 -0.27(-1.48%)
Jun 14, 2017 18.99 19.00 17.80 18.06 3,467,095 -1.03(-5.41%)
Jun 13, 2017 19.04 19.47 18.93 19.09 2,570,347 +0.08(+0.41%)
Jun 12, 2017 19.41 19.66 18.73 19.01 3,338,264 -0.27(-1.38%)
Jun 09, 2017 18.21 19.36 18.16 19.28 3,783,963 +1.00(+5.46%)
Jun 08, 2017 17.86 18.45 17.86 18.28 2,975,925 +0.42(+2.36%)
Jun 07, 2017 17.69 17.96 17.37 17.86 2,201,183 +0.00(+0.00%)
Jun 06, 2017 17.64 17.88 17.32 17.86 2,170,211 +0.15(+0.83%)
Jun 05, 2017 17.13 17.90 17.10 17.71 2,987,613 +0.50(+2.90%)
Jun 02, 2017 17.22 17.38 17.05 17.21 2,454,582 -0.09(-0.50%)
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.