PBF Energy Inc (NY: PBF )

14.88 USD -1.47 (-8.99%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 33.90 33.90 33.90 0 +0.67(+2.02%)
Mar 28, 2018 33.46 33.84 33.03 33.23 2,161,168 -0.07(-0.21%)
Mar 27, 2018 34.16 34.37 33.15 33.30 1,711,562 -0.64(-1.89%)
Mar 26, 2018 33.16 34.00 33.10 33.94 2,055,407 +1.08(+3.29%)
Mar 23, 2018 33.43 34.13 32.83 32.86 1,381,653 -0.38(-1.14%)
Mar 22, 2018 33.38 33.96 33.23 33.24 1,414,182 -0.48(-1.42%)
Mar 21, 2018 33.13 34.10 33.13 33.72 2,428,675 +0.68(+2.06%)
Mar 20, 2018 31.85 33.19 31.85 33.04 2,702,155 +1.52(+4.82%)
Mar 19, 2018 31.73 31.81 31.00 31.52 1,813,406 -0.53(-1.65%)
Mar 16, 2018 31.43 32.19 31.23 32.05 1,724,109 +0.79(+2.53%)
Mar 15, 2018 30.84 31.32 30.16 31.26 1,879,923 +0.31(+1.00%)
Mar 14, 2018 30.77 31.25 30.63 30.95 2,359,672 +0.32(+1.04%)
Mar 13, 2018 30.55 31.12 30.37 30.63 2,797,819 +0.06(+0.20%)
Mar 12, 2018 31.87 31.88 30.53 30.57 2,075,095 -1.32(-4.14%)
Mar 09, 2018 32.25 32.40 31.41 31.89 2,098,799 -0.03(-0.09%)
Mar 08, 2018 31.94 32.17 31.07 31.92 1,908,698 +0.20(+0.63%)
Mar 07, 2018 32.22 31.72 1,548,460 +0.24(+0.76%)
Mar 06, 2018 31.15 31.76 30.95 31.48 2,437,197 +0.52(+1.68%)
Mar 05, 2018 30.64 31.23 30.51 30.96 1,361,265 +0.13(+0.42%)
Mar 02, 2018 29.61 30.88 29.46 30.83 1,609,882 +0.93(+3.11%)
Mar 01, 2018 29.31 29.98 29.19 29.90 1,660,228 +0.59(+2.01%)
Feb 28, 2018 30.54 30.76 29.25 29.31 2,063,679 -1.16(-3.81%)
Feb 27, 2018 31.10 31.92 30.47 30.47 2,959,109 -0.94(-2.99%)
Feb 26, 2018 30.63 31.53 30.44 31.41 3,391,461 +0.83(+2.71%)
Feb 23, 2018 30.25 30.61 30.11 30.58 2,202,923 +0.62(+2.07%)
Feb 22, 2018 29.51 30.29 29.39 29.96 1,646,644 +0.55(+1.87%)
Feb 21, 2018 29.34 30.54 29.09 29.41 2,355,032 -0.02(-0.07%)
Feb 20, 2018 30.44 30.74 29.27 29.43 2,553,817 -1.24(-4.04%)
Feb 16, 2018 30.67 30.67 30.67 0 +0.48(+1.59%)
Feb 15, 2018 30.43 31.11 29.44 30.19 2,762,802 -0.01(-0.03%)
Feb 14, 2018 29.59 30.37 29.33 30.20 1,713,989 +0.38(+1.27%)
Feb 13, 2018 29.16 29.88 29.16 29.82 1,403,150 +0.16(+0.54%)
Feb 12, 2018 29.60 29.95 29.36 29.66 1,562,726 +0.45(+1.54%)
Feb 09, 2018 29.24 29.55 28.25 29.21 2,150,506 +0.21(+0.72%)
Feb 08, 2018 30.14 30.22 28.92 29.00 1,885,454 -1.22(-4.04%)
Feb 07, 2018 31.06 31.32 30.14 30.22 2,738,939 -0.80(-2.58%)
Feb 06, 2018 29.31 31.31 29.02 31.02 3,283,243 +0.84(+2.78%)
Feb 05, 2018 30.42 31.26 29.68 30.18 1,841,117 -0.72(-2.33%)
Feb 02, 2018 31.83 32.03 30.84 30.90 1,708,086 -1.36(-4.22%)
Feb 01, 2018 32.30 32.52 31.52 32.26 2,170,101 -0.07(-0.22%)
Jan 31, 2018 32.29 32.46 31.85 32.33 2,382,978 +0.30(+0.94%)
Jan 30, 2018 32.43 32.43 32.08 32.03 2,180,628 -0.37(-1.14%)
Jan 29, 2018 32.89 33.06 32.36 32.40 1,998,704 -0.76(-2.29%)
Jan 26, 2018 33.21 33.46 32.91 33.16 969,886 +0.09(+0.27%)
Jan 25, 2018 33.16 33.44 32.97 33.07 1,734,811 +0.12(+0.36%)
Jan 24, 2018 34.44 34.63 32.59 32.95 2,227,347 -1.26(-3.68%)
Jan 23, 2018 34.05 34.39 33.58 34.21 2,055,842 +0.11(+0.32%)
Jan 22, 2018 33.67 34.29 33.49 34.10 1,932,146 +0.50(+1.49%)
Jan 19, 2018 33.70 33.87 33.26 33.60 1,660,352 -0.31(-0.91%)
Jan 18, 2018 34.61 34.69 33.47 33.91 2,113,489 -0.82(-2.36%)
Jan 17, 2018 34.59 35.05 34.45 34.73 2,633,168 +0.20(+0.58%)
Jan 16, 2018 34.94 35.29 34.53 34.53 3,056,046 -0.59(-1.68%)
Jan 12, 2018 35.12 35.12 35.12 0 +0.21(+0.60%)
Jan 11, 2018 34.30 35.12 34.12 34.91 3,213,223 -0.13(-0.37%)
Jan 10, 2018 35.04 2,442,865 -0.06(-0.17%)
Jan 09, 2018 36.04 36.52 34.99 35.10 2,761,638 -0.91(-2.53%)
Jan 08, 2018 36.05 36.15 35.58 36.01 1,823,177 -0.15(-0.41%)
Jan 05, 2018 36.39 36.56 36.08 36.16 1,914,563 -0.07(-0.19%)
Jan 04, 2018 36.36 36.40 35.81 36.23 2,125,563 -0.13(-0.36%)
Jan 03, 2018 36.51 37.01 36.27 36.36 1,676,043 +0.09(+0.25%)
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.