PBF Energy Inc (NY: PBF )

15.94 USD -0.27 (-1.67%)
Streaming Delayed Price Updated: 1:20 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 47.45 49.05 47.14 47.18 4,068,866 -0.47(-0.99%)
May 30, 2018 45.99 48.00 45.66 47.65 1,978,384 +2.18(+4.79%)
May 29, 2018 44.36 45.97 44.32 45.47 2,330,807 +0.99(+2.23%)
May 25, 2018 44.48 44.48 44.48 0 -1.10(-2.41%)
May 24, 2018 44.92 46.16 44.57 45.58 2,382,700 +0.41(+0.91%)
May 23, 2018 44.71 45.59 44.36 45.17 1,701,587 +0.19(+0.42%)
May 22, 2018 46.34 46.40 44.75 44.98 2,026,332 -0.90(-1.96%)
May 21, 2018 45.20 46.05 45.20 45.88 1,888,068 +0.88(+1.96%)
May 18, 2018 44.69 45.52 44.45 45.00 2,922,152 +0.60(+1.35%)
May 17, 2018 42.39 44.55 42.36 44.40 3,041,190 +2.31(+5.49%)
May 16, 2018 41.87 42.41 41.48 42.09 1,554,925 +0.19(+0.45%)
May 15, 2018 41.79 42.23 41.40 41.90 1,352,926 -0.12(-0.29%)
May 14, 2018 41.40 42.25 41.34 42.02 3,955,095 +0.72(+1.74%)
May 11, 2018 41.60 41.89 41.20 41.30 1,807,016 -0.05(-0.12%)
May 10, 2018 41.63 41.69 40.83 41.35 1,470,891 +0.09(+0.22%)
May 09, 2018 39.95 41.65 39.67 41.26 2,647,315 +1.61(+4.06%)
May 08, 2018 39.06 39.66 38.41 39.65 3,493,436 +0.81(+2.09%)
May 07, 2018 39.79 39.89 38.80 38.84 2,087,096 -0.53(-1.35%)
May 04, 2018 39.00 39.71 38.35 39.37 1,877,938 +0.45(+1.16%)
May 03, 2018 38.32 39.50 37.53 38.92 3,287,800 +0.16(+0.41%)
May 02, 2018 38.26 39.35 38.08 38.76 2,500,259 +0.43(+1.12%)
May 01, 2018 38.16 38.47 37.40 38.33 2,155,637 +0.00(+0.00%)
Apr 30, 2018 37.42 39.24 37.24 38.33 3,210,336 +1.10(+2.95%)
Apr 27, 2018 38.42 38.55 37.18 37.23 1,964,736 -1.27(-3.30%)
Apr 26, 2018 37.96 38.67 37.56 38.50 2,246,333 +0.78(+2.07%)
Apr 25, 2018 37.20 37.88 36.70 37.72 2,326,723 +0.11(+0.29%)
Apr 24, 2018 38.09 38.95 37.37 37.61 1,704,980 -0.31(-0.82%)
Apr 23, 2018 38.37 38.45 37.31 37.92 2,192,903 -0.27(-0.71%)
Apr 20, 2018 38.41 38.42 37.98 38.19 1,244,085 -0.17(-0.44%)
Apr 19, 2018 38.00 38.51 37.74 38.36 1,630,035 +0.29(+0.76%)
Apr 18, 2018 37.51 38.52 37.04 38.07 1,787,379 +0.57(+1.52%)
Apr 17, 2018 37.24 37.61 37.08 37.50 1,258,354 +0.35(+0.94%)
Apr 16, 2018 36.59 37.34 36.20 37.15 2,067,500 +0.78(+2.14%)
Apr 13, 2018 35.61 36.63 35.45 36.37 2,045,665 +1.05(+2.97%)
Apr 12, 2018 35.07 35.46 34.68 35.32 2,273,628 +0.26(+0.74%)
Apr 11, 2018 34.49 35.19 34.17 35.06 1,826,247 +0.28(+0.81%)
Apr 10, 2018 35.23 35.25 34.60 34.78 2,548,319 +0.33(+0.96%)
Apr 09, 2018 35.10 35.30 34.43 34.45 1,638,656 -0.48(-1.37%)
Apr 06, 2018 35.34 35.75 34.71 34.93 1,891,715 -0.50(-1.41%)
Apr 05, 2018 34.68 35.55 34.68 35.43 1,498,079 +0.85(+2.46%)
Apr 04, 2018 33.65 34.68 33.33 34.58 1,689,633 +0.42(+1.23%)
Apr 03, 2018 33.77 34.32 33.43 34.16 1,677,283 +0.56(+1.67%)
Apr 02, 2018 33.78 33.82 32.47 33.60 3,326,640 -0.30(-0.88%)
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%)
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.