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 (%)
Sep 28, 2018 45.83 46.71 44.85 45.39 1,597,631 -0.63(-1.36%)
Sep 27, 2018 46.36 46.70 45.45 46.02 1,255,934 -0.05(-0.12%)
Sep 26, 2018 45.53 46.64 44.71 46.08 1,973,662 +0.26(+0.58%)
Sep 25, 2018 44.68 46.53 44.59 45.81 2,237,032 +1.45(+3.26%)
Sep 24, 2018 43.96 45.10 43.73 44.37 1,699,776 +0.86(+1.99%)
Sep 21, 2018 43.30 43.94 42.92 43.50 2,441,690 +0.41(+0.95%)
Sep 20, 2018 43.37 43.65 41.66 43.09 3,226,896 +0.03(+0.06%)
Sep 19, 2018 46.08 46.21 42.68 43.07 3,207,033 -3.28(-7.08%)
Sep 18, 2018 47.25 48.01 46.27 46.35 1,990,349 -1.04(-2.19%)
Sep 17, 2018 47.64 47.95 46.96 47.39 1,141,615 -0.25(-0.53%)
Sep 14, 2018 48.70 48.77 46.89 47.64 2,063,584 -0.86(-1.78%)
Sep 13, 2018 48.11 48.71 47.66 48.51 1,028,264 +0.16(+0.34%)
Sep 12, 2018 48.09 48.64 47.44 48.34 2,359,302 +0.70(+1.47%)
Sep 11, 2018 46.37 47.77 46.16 47.64 1,881,544 +1.39(+3.01%)
Sep 10, 2018 46.07 46.54 46.00 46.25 1,919,142 +0.15(+0.34%)
Sep 07, 2018 46.60 46.73 45.77 46.10 1,464,926 -0.24(-0.51%)
Sep 06, 2018 47.37 47.86 46.06 46.33 1,730,186 -1.17(-2.47%)
Sep 05, 2018 48.28 48.28 46.15 47.50 1,716,841 -1.10(-2.26%)
Sep 04, 2018 47.38 48.86 47.38 48.61 1,940,195 +1.38(+2.93%)
Aug 31, 2018 47.22 47.22 47.22 0 -0.15(-0.33%)
Aug 30, 2018 47.16 47.49 46.66 47.38 1,708,085 +0.31(+0.66%)
Aug 29, 2018 46.10 47.12 45.76 47.07 2,419,319 +1.31(+2.86%)
Aug 28, 2018 45.40 46.22 45.40 45.76 1,507,946 +0.28(+0.62%)
Aug 27, 2018 45.58 46.30 45.27 45.48 1,227,714 +0.18(+0.40%)
Aug 24, 2018 44.57 45.73 44.54 45.29 1,489,994 +0.86(+1.92%)
Aug 23, 2018 43.01 44.56 42.70 44.44 1,833,300 +1.21(+2.80%)
Aug 22, 2018 43.16 43.88 43.12 43.23 1,667,789 +0.33(+0.76%)
Aug 21, 2018 42.75 43.36 42.52 42.90 2,229,206 +0.55(+1.31%)
Aug 20, 2018 41.61 42.68 41.48 42.35 1,565,811 +0.86(+2.08%)
Aug 17, 2018 41.81 42.13 41.17 41.48 1,983,323 -0.12(-0.28%)
Aug 16, 2018 41.99 42.38 41.50 41.60 1,133,561 -0.26(-0.63%)
Aug 15, 2018 42.88 43.01 41.25 41.87 2,239,001 -1.23(-2.85%)
Aug 14, 2018 43.38 43.64 43.00 43.09 2,329,303 +0.29(+0.68%)
Aug 13, 2018 44.07 44.73 42.72 42.80 2,947,709 -0.99(-2.27%)
Aug 10, 2018 42.95 43.94 42.89 43.80 8,207,043 -1.57(-3.47%)
Aug 09, 2018 45.75 45.99 45.25 45.37 1,831,927 -0.33(-0.71%)
Aug 08, 2018 45.56 46.01 45.30 45.69 2,997,181 -0.24(-0.53%)
Aug 07, 2018 44.38 46.47 44.38 45.94 2,734,543 +1.76(+3.99%)
Aug 06, 2018 44.04 44.38 43.63 44.18 1,732,867 +0.25(+0.58%)
Aug 03, 2018 42.34 44.09 42.11 43.92 2,507,268 +1.36(+3.18%)
Aug 02, 2018 42.48 43.66 41.09 42.57 3,409,625 +1.04(+2.50%)
Aug 01, 2018 42.13 42.31 41.10 41.53 2,334,847 -0.68(-1.61%)
Jul 31, 2018 42.25 42.62 41.94 42.21 2,282,102 +0.15(+0.37%)
Jul 30, 2018 41.67 42.14 41.32 42.05 1,637,142 +0.74(+1.79%)
Jul 27, 2018 41.94 42.30 41.05 41.31 1,522,396 -0.57(-1.36%)
Jul 26, 2018 39.34 42.09 39.34 41.88 2,221,679 +2.49(+6.31%)
Jul 25, 2018 39.07 39.51 38.77 39.40 1,257,787 +0.32(+0.81%)
Jul 24, 2018 38.79 39.55 38.68 39.08 1,839,486 +0.56(+1.45%)
Jul 23, 2018 39.01 39.04 38.33 38.52 1,304,179 -0.22(-0.56%)
Jul 20, 2018 38.76 39.04 38.47 38.74 1,055,580 +0.01(+0.02%)
Jul 19, 2018 38.67 38.93 38.27 38.73 832,237 -0.04(-0.09%)
Jul 18, 2018 37.96 38.84 37.49 38.76 1,327,727 +0.69(+1.80%)
Jul 17, 2018 38.30 38.61 37.96 38.08 1,967,881 -0.12(-0.31%)
Jul 16, 2018 38.14 38.72 37.99 38.19 1,541,666 -0.15(-0.40%)
Jul 13, 2018 38.31 38.75 37.94 38.35 1,045,077 +0.25(+0.66%)
Jul 12, 2018 38.07 38.31 37.20 38.09 1,572,528 +0.05(+0.12%)
Jul 11, 2018 38.33 39.51 37.90 38.05 1,915,007 -1.26(-3.20%)
Jul 10, 2018 39.56 40.47 39.12 39.31 1,786,440 -0.23(-0.57%)
Jul 09, 2018 38.83 40.19 38.64 39.53 2,743,552 +1.17(+3.04%)
Jul 06, 2018 37.51 38.62 37.46 38.37 1,987,567 +0.52(+1.39%)
Jul 05, 2018 38.48 39.04 37.40 37.84 2,311,561 +0.05(+0.12%)
Jul 03, 2018 37.80 37.80 37.80 0 +0.11(+0.29%)
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.