PBF Energy Inc (NY: PBF )

33.89 +0.67 (+2.02%)
Streaming Delayed Price Updated: 1:29 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 36.43 38.97 36.08 37.75 4,582,055 +1.08(+2.95%)
Oct 30, 2018 35.27 36.74 34.72 36.66 2,935,137 +1.43(+4.04%)
Oct 29, 2018 35.93 36.83 34.75 35.24 1,966,567 -0.46(-1.29%)
Oct 26, 2018 36.56 36.73 35.22 35.70 2,917,931 -1.45(-3.91%)
Oct 25, 2018 37.66 38.22 36.73 37.15 1,946,139 +0.23(+0.61%)
Oct 24, 2018 38.81 38.89 36.87 36.93 3,188,102 -1.97(-5.06%)
Oct 23, 2018 38.59 39.28 37.47 38.89 1,976,782 -0.70(-1.78%)
Oct 22, 2018 39.12 39.84 38.46 39.60 1,163,255 +0.61(+1.57%)
Oct 19, 2018 41.31 41.49 38.54 38.98 4,224,891 -4.30(-9.94%)
Oct 18, 2018 43.82 44.47 43.21 43.28 3,601,612 -0.94(-2.12%)
Oct 17, 2018 44.75 45.01 44.10 44.22 1,120,300 -0.54(-1.21%)
Oct 16, 2018 44.20 45.32 44.04 44.76 1,576,337 +0.80(+1.83%)
Oct 15, 2018 45.74 45.77 43.85 43.96 1,861,419 -1.79(-3.92%)
Oct 12, 2018 46.01 46.42 44.81 45.76 1,320,708 +0.72(+1.60%)
Oct 11, 2018 45.46 46.15 44.46 45.03 2,203,002 -0.81(-1.77%)
Oct 10, 2018 46.98 47.15 45.56 45.85 2,027,013 -1.04(-2.21%)
Oct 09, 2018 47.61 48.33 46.52 46.88 2,192,860 -0.73(-1.53%)
Oct 08, 2018 47.45 48.62 46.21 47.61 2,778,383 +0.03(+0.06%)
Oct 05, 2018 47.80 47.99 46.94 47.59 1,410,847 -0.03(-0.06%)
Oct 04, 2018 48.04 48.32 46.85 47.61 1,480,027 -0.60(-1.23%)
Oct 03, 2018 46.35 48.26 46.34 48.21 2,098,661 +2.33(+5.07%)
Oct 02, 2018 45.60 46.18 44.59 45.88 1,533,497 +0.31(+0.67%)
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.