PBF Energy Inc (NY: PBF )

57.57 +1.49 (+2.66%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 18.95 19.76 18.77 19.75 2,332,908 +0.99(+5.27%)
Jul 28, 2017 19.28 19.49 18.53 18.76 2,812,858 -0.49(-2.57%)
Jul 27, 2017 19.39 19.55 19.04 19.25 2,014,050 -0.04(-0.22%)
Jul 26, 2017 19.35 19.56 18.92 19.29 2,589,307 -0.04(-0.22%)
Jul 25, 2017 19.08 19.64 18.99 19.34 3,383,227 +0.30(+1.59%)
Jul 24, 2017 18.95 19.06 18.79 19.03 1,454,387 +0.09(+0.46%)
Jul 21, 2017 18.96 19.11 18.56 18.95 1,911,252 +0.00(+0.00%)
Jul 20, 2017 19.43 19.48 18.79 18.95 1,722,374 -0.27(-1.40%)
Jul 19, 2017 18.88 19.60 18.87 19.22 1,614,555 +0.35(+1.84%)
Jul 18, 2017 19.43 19.50 18.82 18.87 2,012,431 -0.51(-2.64%)
Jul 17, 2017 19.09 19.49 19.08 19.38 1,174,292 +0.23(+1.18%)
Jul 14, 2017 18.82 19.22 18.77 19.16 1,394,062 +0.34(+1.80%)
Jul 13, 2017 18.97 19.07 18.50 18.82 1,812,382 -0.16(-0.82%)
Jul 12, 2017 19.57 19.70 18.95 18.97 1,722,929 -0.36(-1.88%)
Jul 11, 2017 19.36 19.77 19.16 19.34 1,594,479 -0.11(-0.58%)
Jul 10, 2017 19.17 19.57 19.11 19.45 1,683,671 +0.21(+1.08%)
Jul 07, 2017 18.50 19.28 18.25 19.24 2,522,069 +0.69(+3.69%)
Jul 06, 2017 19.29 19.44 18.50 18.56 2,374,280 -0.75(-3.91%)
Jul 05, 2017 19.60 19.86 19.10 19.31 1,992,827 -0.44(-2.24%)
Jul 03, 2017 19.40 19.88 19.40 19.75 743,695 +0.45(+2.34%)
Jun 30, 2017 19.31 19.69 18.97 19.30 1,778,210 +0.12(+0.63%)
Jun 29, 2017 19.64 19.77 19.05 19.18 2,262,416 -0.34(-1.73%)
Jun 28, 2017 19.87 20.11 19.48 19.52 3,136,866 -0.23(-1.14%)
Jun 27, 2017 19.62 20.17 19.52 19.75 1,656,640 +0.25(+1.29%)
Jun 26, 2017 19.33 19.82 19.20 19.49 1,550,954 +0.19(+0.99%)
Jun 23, 2017 18.97 19.35 18.73 19.30 2,208,689 +0.44(+2.35%)
Jun 22, 2017 18.82 19.20 18.68 18.86 1,657,290 +0.23(+1.21%)
Jun 21, 2017 18.66 19.13 18.29 18.64 2,598,214 -0.09(-0.46%)
Jun 20, 2017 18.71 19.01 18.46 18.72 2,920,806 -0.65(-3.36%)
Jun 19, 2017 19.04 19.42 18.90 19.37 2,002,613 +0.45(+2.38%)
Jun 16, 2017 18.05 19.01 17.91 18.92 6,140,819 +1.01(+5.61%)
Jun 15, 2017 18.15 18.64 17.82 17.92 4,068,592 -0.27(-1.48%)
Jun 14, 2017 19.13 19.14 17.92 18.18 3,442,390 -1.04(-5.41%)
Jun 13, 2017 19.17 19.61 19.06 19.23 2,552,032 +0.08(+0.41%)
Jun 12, 2017 19.55 19.80 18.86 19.15 3,314,478 -0.27(-1.38%)
Jun 09, 2017 18.34 19.50 18.29 19.42 3,757,001 +1.01(+5.46%)
Jun 08, 2017 17.99 18.58 17.99 18.41 2,954,720 +0.42(+2.36%)
Jun 07, 2017 17.81 18.09 17.49 17.99 2,185,498 +0.00(+0.00%)
Jun 06, 2017 17.77 18.01 17.45 17.99 2,154,747 +0.15(+0.83%)
Jun 05, 2017 17.26 18.03 17.22 17.84 2,966,325 +0.50(+2.90%)
Jun 02, 2017 17.34 17.50 17.17 17.34 2,437,092 -0.09(-0.50%)
Jun 01, 2017 16.92 17.42 16.77 17.42 3,347,872 +0.67(+3.99%)
May 31, 2017 16.75 16.80 16.03 16.75 6,232,507 -0.04(-0.26%)
May 30, 2017 17.36 17.42 16.75 16.80 3,347,864 -0.68(-3.87%)
May 26, 2017 17.66 17.75 17.20 17.47 2,968,971 -0.18(-1.03%)
May 25, 2017 18.15 18.44 17.52 17.66 2,836,846 -0.55(-3.00%)
May 24, 2017 18.71 19.03 18.06 18.20 2,261,491 -0.48(-2.55%)
May 23, 2017 18.90 18.90 18.43 18.68 1,988,802 -0.18(-0.97%)
May 22, 2017 18.97 19.27 18.84 18.86 1,935,610 -0.04(-0.23%)
May 19, 2017 18.56 19.05 18.45 18.90 2,226,135 +0.46(+2.49%)
May 18, 2017 18.51 18.69 18.31 18.45 1,801,404 -0.08(-0.42%)
May 17, 2017 18.58 18.73 18.32 18.52 2,314,646 -0.05(-0.28%)
May 16, 2017 18.84 19.04 18.26 18.58 3,031,240 -0.39(-2.06%)
May 15, 2017 19.43 19.80 18.96 18.97 2,699,734 -0.27(-1.40%)
May 12, 2017 19.21 19.36 19.06 19.23 2,458,029 +0.00(+0.00%)
May 11, 2017 19.43 19.44 19.00 19.23 2,967,894 -0.10(-0.53%)
May 10, 2017 19.06 19.42 18.77 19.34 3,615,302 +0.28(+1.48%)
May 09, 2017 18.77 19.11 18.64 19.05 3,343,246 +0.27(+1.46%)
May 08, 2017 18.24 18.82 18.15 18.78 2,873,375 +0.56(+3.05%)
May 05, 2017 17.68 18.25 17.37 18.22 3,660,172 +0.60(+3.40%)
May 04, 2017 18.78 18.86 17.36 17.63 4,662,201 -1.01(-5.42%)
May 03, 2017 18.54 18.74 18.24 18.64 3,749,736 -0.01(-0.05%)
May 02, 2017 18.98 19.03 18.48 18.64 3,801,527 -0.28(-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.