PBF Energy Inc (NY: PBF )

15.68 USD -0.23 (-1.45%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 50.39 51.36 49.31 49.91 1,453,100 -0.69(-1.36%)
Sep 27, 2018 50.97 51.35 49.97 50.60 1,142,315 -0.06(-0.12%)
Sep 26, 2018 50.06 51.28 49.16 50.66 1,795,113 +0.29(+0.58%)
Sep 25, 2018 49.12 51.16 49.03 50.37 2,034,656 +1.59(+3.26%)
Sep 24, 2018 48.33 49.59 48.08 48.78 1,546,004 +0.95(+1.99%)
Sep 21, 2018 47.61 48.31 47.19 47.83 2,220,800 +0.45(+0.95%)
Sep 20, 2018 47.68 47.99 45.80 47.38 2,934,971 +0.03(+0.06%)
Sep 19, 2018 50.66 50.81 46.92 47.35 2,916,905 -3.61(-7.08%)
Sep 18, 2018 51.95 52.78 50.87 50.96 1,810,290 -1.14(-2.19%)
Sep 17, 2018 52.38 52.72 51.63 52.10 1,038,338 -0.28(-0.53%)
Sep 14, 2018 53.54 53.62 51.55 52.38 1,876,900 -0.95(-1.78%)
Sep 13, 2018 52.89 53.55 52.40 53.33 935,241 +0.18(+0.34%)
Sep 12, 2018 52.87 53.48 52.16 53.15 2,145,865 +0.77(+1.47%)
Sep 11, 2018 50.98 52.52 50.75 52.38 1,711,328 +1.53(+3.01%)
Sep 10, 2018 50.65 51.17 50.58 50.85 1,745,525 +0.17(+0.34%)
Sep 07, 2018 51.24 51.38 50.32 50.68 1,332,400 -0.26(-0.51%)
Sep 06, 2018 52.08 52.62 50.64 50.94 1,573,663 -1.29(-2.47%)
Sep 05, 2018 53.08 53.08 50.74 52.23 1,561,525 -1.21(-2.26%)
Sep 04, 2018 52.09 53.72 52.09 53.44 1,764,673 +1.52(+2.93%)
Aug 31, 2018 51.92 51.92 51.92 0 -0.17(-0.33%)
Aug 30, 2018 51.85 52.21 51.30 52.09 1,553,561 +0.34(+0.66%)
Aug 29, 2018 50.68 51.81 50.31 51.75 2,200,453 +1.44(+2.86%)
Aug 28, 2018 49.92 50.82 49.92 50.31 1,371,528 +0.31(+0.62%)
Aug 27, 2018 50.11 50.90 49.77 50.00 1,116,648 +0.20(+0.40%)
Aug 24, 2018 49.00 50.28 48.97 49.80 1,355,200 +0.94(+1.92%)
Aug 23, 2018 47.29 48.99 46.95 48.86 1,667,449 +1.33(+2.80%)
Aug 22, 2018 47.45 48.25 47.41 47.53 1,516,911 +0.36(+0.76%)
Aug 21, 2018 47.00 47.67 46.75 47.17 2,027,538 +0.61(+1.31%)
Aug 20, 2018 45.75 46.93 45.61 46.56 1,424,158 +0.95(+2.08%)
Aug 17, 2018 45.97 46.32 45.26 45.61 1,803,900 -0.13(-0.28%)
Aug 16, 2018 46.17 46.59 45.63 45.74 1,031,012 -0.29(-0.63%)
Aug 15, 2018 47.14 47.29 45.35 46.03 2,036,447 -1.35(-2.85%)
Aug 14, 2018 47.69 47.98 47.28 47.38 2,118,580 +0.02(+0.04%)
Aug 13, 2018 48.76 49.49 47.27 47.36 2,664,059 -1.10(-2.27%)
Aug 10, 2018 47.52 48.62 47.46 48.46 7,417,300 -1.74(-3.47%)
Aug 09, 2018 50.62 50.89 50.07 50.20 1,655,646 -0.36(-0.71%)
Aug 08, 2018 50.41 50.91 50.12 50.56 2,708,770 -0.27(-0.53%)
Aug 07, 2018 49.11 51.42 49.11 50.83 2,471,405 +1.95(+3.99%)
Aug 06, 2018 48.73 49.11 48.28 48.88 1,566,118 +0.28(+0.58%)
Aug 03, 2018 46.85 48.78 46.59 48.60 2,266,000 +1.50(+3.18%)
Aug 02, 2018 47.00 48.31 45.46 47.10 3,081,526 +1.15(+2.50%)
Aug 01, 2018 46.62 46.82 45.48 45.95 2,110,171 -0.75(-1.61%)
Jul 31, 2018 46.75 47.16 46.40 46.70 2,062,501 +0.17(+0.37%)
Jul 30, 2018 46.11 46.63 45.72 46.53 1,479,604 +0.82(+1.79%)
Jul 27, 2018 46.41 46.80 45.42 45.71 1,375,900 -0.63(-1.36%)
Jul 26, 2018 43.53 46.57 43.53 46.34 2,007,893 +2.75(+6.31%)
Jul 25, 2018 43.23 43.72 42.90 43.59 1,136,754 +0.35(+0.81%)
Jul 24, 2018 42.92 43.76 42.79 43.24 1,662,477 +0.62(+1.45%)
Jul 23, 2018 43.16 43.20 42.41 42.62 1,178,682 -0.24(-0.56%)
Jul 20, 2018 42.89 43.20 42.57 42.86 954,005 +0.01(+0.02%)
Jul 19, 2018 42.79 43.07 42.34 42.85 752,153 -0.04(-0.09%)
Jul 18, 2018 42.00 42.98 41.48 42.89 1,199,964 +0.76(+1.80%)
Jul 17, 2018 42.38 42.72 42.00 42.13 1,778,517 -0.13(-0.31%)
Jul 16, 2018 42.20 42.84 42.03 42.26 1,393,316 -0.17(-0.40%)
Jul 13, 2018 42.39 42.88 41.98 42.43 944,512 +0.28(+0.66%)
Jul 12, 2018 42.12 42.39 41.16 42.15 1,421,208 +0.05(+0.12%)
Jul 11, 2018 42.41 43.72 41.93 42.10 1,730,731 -1.39(-3.20%)
Jul 10, 2018 43.77 44.78 43.28 43.49 1,614,536 -0.25(-0.57%)
Jul 09, 2018 42.96 44.47 42.75 43.74 2,479,547 +1.29(+3.04%)
Jul 06, 2018 41.50 42.73 41.45 42.45 1,796,309 +0.58(+1.39%)
Jul 05, 2018 42.58 43.20 41.38 41.87 2,089,126 +0.05(+0.12%)
Jul 03, 2018 41.82 41.82 41.82 0 +0.12(+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.