PBF Energy Inc (NY: PBF )

33.22 +0.15 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 37.63 38.32 37.56 37.58 2,103,902 +0.31(+0.84%)
Jun 28, 2018 37.38 37.72 37.02 37.27 1,898,649 -0.13(-0.36%)
Jun 27, 2018 38.71 39.07 37.39 37.40 2,278,155 -1.16(-3.02%)
Jun 26, 2018 38.20 39.12 38.06 38.56 3,199,910 +0.41(+1.08%)
Jun 25, 2018 39.83 40.06 37.84 38.15 2,995,708 -1.69(-4.25%)
Jun 22, 2018 40.62 40.87 39.45 39.85 3,158,102 +0.20(+0.50%)
Jun 21, 2018 40.94 41.05 39.55 39.65 2,972,219 -1.54(-3.74%)
Jun 20, 2018 42.53 42.65 41.07 41.19 2,750,269 -1.22(-2.87%)
Jun 19, 2018 41.95 42.88 41.91 42.41 1,579,665 -0.08(-0.19%)
Jun 18, 2018 41.84 43.67 41.84 42.49 1,797,679 +0.65(+1.54%)
Jun 15, 2018 42.38 41.51 41.84 3,924,345 -0.54(-1.27%)
Jun 14, 2018 42.52 42.97 42.12 42.38 1,938,149 +0.19(+0.45%)
Jun 13, 2018 42.36 42.74 41.00 42.19 3,628,313 -0.12(-0.28%)
Jun 12, 2018 43.44 43.69 42.09 42.31 2,849,929 -1.07(-2.46%)
Jun 11, 2018 43.88 43.92 42.67 43.38 2,632,153 -0.54(-1.22%)
Jun 08, 2018 44.08 44.52 43.50 43.92 1,865,972 -0.26(-0.59%)
Jun 07, 2018 43.75 44.37 43.31 44.17 2,477,277 +0.65(+1.48%)
Jun 06, 2018 42.97 43.53 2,897,487 -1.67(-3.69%)
Jun 05, 2018 45.21 45.47 44.24 45.20 2,547,563 -0.13(-0.28%)
Jun 04, 2018 44.61 45.70 44.31 45.32 5,574,272 +1.70(+3.90%)
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.