PBF Energy Inc (NY: PBF )

15.10 USD -0.81 (-5.09%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 41.99 42.76 41.91 41.93 1,885,574 +0.35(+0.84%)
Jun 28, 2018 41.71 42.09 41.31 41.58 1,701,621 -0.15(-0.36%)
Jun 27, 2018 43.19 43.59 41.72 41.73 2,041,744 -1.30(-3.02%)
Jun 26, 2018 42.62 43.65 42.47 43.03 2,867,846 +0.46(+1.08%)
Jun 25, 2018 44.44 44.70 42.22 42.57 2,684,835 -1.89(-4.25%)
Jun 22, 2018 45.32 45.60 44.02 44.46 2,830,377 +0.22(+0.50%)
Jun 21, 2018 45.68 45.80 44.13 44.24 2,663,783 -1.72(-3.74%)
Jun 20, 2018 47.45 47.59 45.83 45.96 2,464,866 -1.36(-2.87%)
Jun 19, 2018 46.81 47.85 46.77 47.32 1,415,739 -0.09(-0.19%)
Jun 18, 2018 46.69 48.73 46.69 47.41 1,611,129 +0.72(+1.54%)
Jun 15, 2018 47.29 46.32 46.69 3,517,104 -0.60(-1.27%)
Jun 14, 2018 47.44 47.94 47.00 47.29 1,737,022 +0.21(+0.45%)
Jun 13, 2018 47.26 47.69 45.74 47.08 3,251,792 -0.13(-0.28%)
Jun 12, 2018 48.47 48.75 46.96 47.21 2,554,184 -1.19(-2.46%)
Jun 11, 2018 48.96 49.00 47.61 48.40 2,359,007 -0.60(-1.22%)
Jun 08, 2018 49.18 49.68 48.53 49.00 1,672,335 -0.29(-0.59%)
Jun 07, 2018 48.82 49.51 48.33 49.29 2,220,203 +0.72(+1.48%)
Jun 06, 2018 47.95 48.57 2,596,806 -1.86(-3.69%)
Jun 05, 2018 50.45 50.74 49.37 50.43 2,283,195 -0.14(-0.28%)
Jun 04, 2018 49.78 50.99 49.44 50.57 4,995,813 +1.90(+3.90%)
Jun 01, 2018 47.59 48.85 47.25 48.67 2,352,735 +1.49(+3.16%)
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%)
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.